35,890€
-0,69%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 35,82 | 35,95 | 35,79 | 35,95 | -0,53% | - |
| 14.10.2025 | 35,83 | 37,00 | 34,86 | 36,14 | -0,71% | - |
| 13.10.2025 | 32,83 | 38,88 | 32,54 | 36,40 | 10,57% | - |
| 10.10.2025 | 34,20 | 35,23 | 32,72 | 32,92 | -3,52% | - |
| 09.10.2025 | 33,15 | 35,40 | 32,94 | 34,12 | 2,09% | - |
| 08.10.2025 | 33,46 | 34,42 | 33,25 | 33,42 | 0,60% | - |
| 07.10.2025 | 33,27 | 34,03 | 32,28 | 33,22 | 0,06% | - |
| 06.10.2025 | 31,86 | 33,71 | 31,86 | 33,20 | 5,10% | - |
| 03.10.2025 | 31,06 | 31,69 | 30,76 | 31,59 | -0,13% | - |
| 02.10.2025 | 31,97 | 32,26 | 31,35 | 31,63 | -1,03% | - |
| 01.10.2025 | 28,44 | 32,11 | 28,24 | 31,96 | 11,09% | - |
| 30.09.2025 | 29,10 | 29,23 | 27,75 | 28,77 | -0,42% | - |
| 29.09.2025 | 29,73 | 30,27 | 28,70 | 28,89 | -2,56% | - |
| 26.09.2025 | 29,85 | 30,29 | 29,27 | 29,65 | -1,36% | - |
| 25.09.2025 | 26,93 | 30,24 | 26,88 | 30,06 | 11,79% | 800,00 |
| 24.09.2025 | 26,66 | 27,83 | 26,59 | 26,89 | 0,75% | - |
| 23.09.2025 | 27,25 | 28,46 | 26,55 | 26,69 | -2,38% | - |
| 22.09.2025 | 26,20 | 27,77 | 25,63 | 27,34 | 3,99% | - |
| 19.09.2025 | 26,55 | 27,75 | 25,74 | 26,29 | -0,94% | - |
| 18.09.2025 | 24,69 | 26,68 | 24,53 | 26,54 | 8,06% | 350,00 |
| 17.09.2025 | 23,91 | 25,46 | 23,91 | 24,56 | 3,58% | - |
| 16.09.2025 | 24,46 | 24,96 | 23,70 | 23,71 | -3,07% | - |
| 15.09.2025 | 23,38 | 24,84 | 23,32 | 24,46 | 4,57% | - |
| 12.09.2025 | 23,30 | 23,80 | 22,87 | 23,39 | 0,47% | - |
| 11.09.2025 | 23,99 | 24,13 | 22,87 | 23,28 | -1,69% | - |
| 10.09.2025 | 21,24 | 24,43 | 21,23 | 23,68 | 11,33% | - |
| 09.09.2025 | 20,64 | 26,50 | 20,63 | 21,27 | 2,51% | - |
| 08.09.2025 | 22,14 | 22,31 | 20,17 | 20,75 | -6,24% | - |
| 05.09.2025 | 22,31 | 22,75 | 21,45 | 22,13 | -0,85% | - |
| 04.09.2025 | 21,98 | 22,41 | 21,84 | 22,32 | 1,41% | - |
| 03.09.2025 | 21,82 | 22,28 | 21,72 | 22,01 | 0,69% | - |
| 02.09.2025 | 21,95 | 22,90 | 21,30 | 21,86 | 0,55% | - |
| 01.09.2025 | 21,68 | 21,76 | 21,66 | 21,74 | 0,05% | - |
| 29.08.2025 | 21,63 | 22,14 | 21,34 | 21,73 | 0,37% | - |
| 28.08.2025 | 21,11 | 21,85 | 21,01 | 21,65 | 2,56% | - |
| 27.08.2025 | 21,59 | 22,02 | 20,94 | 21,11 | -2,18% | - |
| 26.08.2025 | 21,30 | 22,04 | 21,14 | 21,58 | 1,12% | - |
| 25.08.2025 | 20,80 | 21,46 | 20,25 | 21,34 | 3,19% | - |
| 22.08.2025 | 19,61 | 21,03 | 19,55 | 20,68 | 5,54% | - |
| 21.08.2025 | 19,43 | 19,84 | 18,93 | 19,60 | 0,95% | - |
| 20.08.2025 | 19,29 | 19,72 | 18,98 | 19,41 | 0,41% | - |
| 19.08.2025 | 19,51 | 19,71 | 19,02 | 19,33 | -0,95% | - |
| 18.08.2025 | 18,33 | 19,65 | 18,25 | 19,52 | 6,61% | - |
| 15.08.2025 | 17,62 | 19,19 | 17,14 | 18,31 | 4,48% | - |
| 14.08.2025 | 17,64 | 17,77 | 17,07 | 17,52 | -1,18% | - |
| 13.08.2025 | 16,83 | 18,02 | 16,79 | 17,73 | 5,04% | - |
| 12.08.2025 | 16,87 | 17,35 | 16,47 | 16,88 | -0,06% | - |
| 11.08.2025 | 17,26 | 17,89 | 16,49 | 16,89 | -2,31% | - |
| 08.08.2025 | 17,19 | 17,65 | 16,79 | 17,29 | 0,64% | - |
| 07.08.2025 | 17,45 | 18,55 | 17,02 | 17,18 | -1,52% | - |
| 06.08.2025 | 21,58 | 21,70 | 16,99 | 17,45 | -19,35% | 1.100,00 |
| 05.08.2025 | 16,44 | 21,75 | 16,35 | 21,63 | 49,74% | - |
| 04.08.2025 | 13,76 | 14,56 | 13,68 | 14,45 | 5,44% | 2.200,00 |
| 01.08.2025 | 14,76 | 14,80 | 13,39 | 13,70 | -7,53% | - |
| 31.07.2025 | 14,64 | 15,20 | 14,47 | 14,82 | 1,23% | - |
| 30.07.2025 | 15,49 | 15,87 | 14,31 | 14,64 | -5,43% | - |
| 29.07.2025 | 15,50 | 15,80 | 15,10 | 15,48 | 0,19% | - |
| 28.07.2025 | 15,54 | 15,94 | 15,26 | 15,45 | 0,19% | - |
| 25.07.2025 | 16,02 | 16,15 | 15,37 | 15,42 | -3,78% | - |
| 24.07.2025 | 16,60 | 16,68 | 15,86 | 16,02 | -3,75% | - |
| 23.07.2025 | 16,47 | 16,81 | 16,13 | 16,65 | 1,84% | 200,00 |
| 22.07.2025 | 15,34 | 16,83 | 15,20 | 16,35 | 7,11% | - |
| 21.07.2025 | 15,67 | 16,15 | 15,24 | 15,26 | -2,55% | - |
| 18.07.2025 | 15,84 | 16,10 | 15,47 | 15,66 | -0,79% | - |
| 17.07.2025 | 15,74 | 16,00 | 15,37 | 15,79 | 0,29% | - |
| 16.07.2025 | 15,24 | 16,01 | 14,74 | 15,74 | -0,38% | - |
| 15.07.2025 | 15,94 | 16,94 | 15,46 | 15,80 | -0,82% | - |
| 14.07.2025 | 15,66 | 16,18 | 15,07 | 15,93 | 3,88% | - |
| 11.07.2025 | 15,15 | 15,91 | 14,58 | 15,34 | 0,89% | - |
| 10.07.2025 | 13,98 | 15,26 | 13,91 | 15,20 | 8,46% | - |
| 09.07.2025 | 14,05 | 14,41 | 13,64 | 14,02 | -0,32% | - |
| 08.07.2025 | 13,68 | 14,22 | 13,52 | 14,06 | 2,70% | - |
| 07.07.2025 | 14,05 | 14,40 | 13,62 | 13,69 | -3,25% | - |
| 04.07.2025 | 14,23 | 14,24 | 13,90 | 14,15 | -1,12% | - |
| 03.07.2025 | 13,80 | 14,45 | 13,78 | 14,31 | 3,85% | - |
| 02.07.2025 | 13,54 | 14,37 | 13,50 | 13,78 | 1,89% | - |
| 01.07.2025 | 12,87 | 14,12 | 12,64 | 13,53 | 4,56% | - |
| 30.06.2025 | 13,01 | 13,22 | 12,63 | 12,94 | -0,12% | - |
| 27.06.2025 | 13,33 | 13,34 | 12,52 | 12,95 | -2,63% | - |
| 26.06.2025 | 12,69 | 13,70 | 12,64 | 13,30 | 4,77% | - |
| 25.06.2025 | 12,77 | 12,93 | 12,36 | 12,70 | -0,86% | - |
| 24.06.2025 | 12,49 | 13,27 | 12,45 | 12,81 | 3,18% | - |
| 23.06.2025 | 13,00 | 13,11 | 12,19 | 12,41 | -4,72% | - |
| 20.06.2025 | 13,93 | 14,31 | 13,01 | 13,03 | -4,33% | - |
| 19.06.2025 | 14,00 | 14,00 | 13,59 | 13,62 | -2,89% | - |
| 18.06.2025 | 13,96 | 14,38 | 13,84 | 14,02 | 0,43% | - |
| 17.06.2025 | 14,19 | 14,37 | 13,44 | 13,96 | -2,45% | - |
| 16.06.2025 | 13,74 | 14,58 | 13,73 | 14,31 | 4,34% | - |
| 13.06.2025 | 13,33 | 14,16 | 13,28 | 13,72 | -0,72% | - |
| 12.06.2025 | 13,69 | 14,02 | 13,26 | 13,82 | 0,04% | - |
| 11.06.2025 | 13,65 | 14,04 | 13,46 | 13,81 | 1,28% | - |
| 10.06.2025 | 13,98 | 14,26 | 13,37 | 13,64 | -2,47% | - |
| 09.06.2025 | 13,56 | 14,35 | 13,55 | 13,98 | 2,83% | - |
| 06.06.2025 | 13,03 | 13,83 | 13,02 | 13,60 | 4,78% | - |
| 05.06.2025 | 12,93 | 13,26 | 12,67 | 12,98 | 0,00% | - |
| 04.06.2025 | 13,47 | 13,54 | 12,83 | 12,98 | -3,67% | - |
| 03.06.2025 | 11,81 | 13,58 | 11,72 | 13,47 | 14,06% | - |
| 02.06.2025 | 12,04 | 12,08 | 11,36 | 11,81 | -2,52% | - |
| 30.05.2025 | 12,68 | 12,71 | 12,07 | 12,12 | -3,93% | - |
| 29.05.2025 | 12,54 | 12,77 | 12,13 | 12,61 | 1,24% | - |