17,410€
-3,55%
Echtzeit-Aktienkurs Ameresco
Bid:
Ask:
Aktienkurse zur Ameresco Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 17,49 | 17,98 | 17,18 | 17,44 | -0,06% | - |
17.04.2024 | 18,32 | 18,68 | 17,45 | 17,45 | -4,62% | - |
16.04.2024 | 18,90 | 18,98 | 18,09 | 18,30 | -3,10% | - |
15.04.2024 | 19,76 | 20,05 | 18,59 | 18,88 | -3,94% | - |
12.04.2024 | 21,15 | 21,60 | 19,58 | 19,66 | -6,72% | - |
11.04.2024 | 21,50 | 21,64 | 20,41 | 21,07 | -1,95% | - |
10.04.2024 | 22,24 | 22,34 | 20,32 | 21,49 | -3,24% | - |
09.04.2024 | 21,10 | 22,64 | 21,04 | 22,21 | 5,26% | - |
08.04.2024 | 20,76 | 21,58 | 20,69 | 21,10 | 1,59% | - |
05.04.2024 | 21,00 | 21,17 | 19,88 | 20,77 | -1,28% | - |
04.04.2024 | 21,68 | 22,88 | 20,90 | 21,04 | -2,77% | - |
03.04.2024 | 22,11 | 22,16 | 21,52 | 21,64 | -2,30% | - |
02.04.2024 | 23,28 | 23,31 | 21,73 | 22,15 | -1,01% | - |
28.03.2024 | 21,03 | 22,63 | 20,98 | 22,38 | 4,92% | - |
27.03.2024 | 19,10 | 23,82 | 19,07 | 21,33 | 9,05% | - |
26.03.2024 | 18,18 | 19,56 | 17,97 | 19,56 | 6,80% | - |
25.03.2024 | 18,23 | 19,18 | 18,01 | 18,31 | 0,27% | - |
22.03.2024 | 18,81 | 19,64 | 17,95 | 18,26 | -3,95% | - |
21.03.2024 | 18,50 | 19,67 | 18,15 | 19,01 | 3,04% | - |
20.03.2024 | 18,35 | 18,91 | 17,37 | 18,45 | 2,56% | - |
19.03.2024 | 19,33 | 19,39 | 17,73 | 17,99 | -7,44% | - |
18.03.2024 | 19,55 | 19,76 | 17,89 | 19,44 | -1,40% | - |
15.03.2024 | 18,53 | 19,76 | 14,18 | 19,71 | 5,74% | - |
14.03.2024 | 18,87 | 19,10 | 17,97 | 18,64 | 1,91% | - |
13.03.2024 | 19,03 | 19,51 | 18,07 | 18,29 | -3,99% | - |
12.03.2024 | 19,53 | 20,65 | 18,42 | 19,05 | 1,46% | 500,00 |
11.03.2024 | 19,30 | 20,10 | 18,78 | 18,78 | -2,87% | - |
08.03.2024 | 18,55 | 19,85 | 18,42 | 19,33 | 4,15% | - |
07.03.2024 | 17,97 | 19,06 | 17,92 | 18,56 | 3,11% | - |
06.03.2024 | 17,01 | 18,60 | 17,01 | 18,00 | 5,82% | - |
05.03.2024 | 16,58 | 17,67 | 16,28 | 17,01 | 1,92% | - |
04.03.2024 | 17,99 | 18,25 | 16,64 | 16,69 | -7,23% | - |
01.03.2024 | 19,67 | 19,88 | 17,59 | 17,99 | -7,12% | - |
29.02.2024 | 21,68 | 22,70 | 19,11 | 19,37 | 3,31% | - |
28.02.2024 | 18,78 | 19,30 | 18,26 | 18,75 | 0,00% | - |
27.02.2024 | 17,99 | 19,00 | 17,98 | 18,75 | 4,22% | - |
26.02.2024 | 18,69 | 19,03 | 17,73 | 17,99 | -3,95% | - |
23.02.2024 | 18,97 | 19,35 | 18,28 | 18,73 | -1,06% | - |
22.02.2024 | 20,73 | 20,83 | 18,62 | 18,93 | -8,33% | - |
21.02.2024 | 20,93 | 20,95 | 20,38 | 20,65 | -1,43% | - |
20.02.2024 | 21,20 | 21,25 | 20,23 | 20,95 | -1,53% | - |
19.02.2024 | 21,33 | 21,38 | 21,25 | 21,28 | -0,12% | - |
16.02.2024 | 22,28 | 22,30 | 21,30 | 21,30 | -4,27% | - |
15.02.2024 | 22,13 | 22,78 | 21,70 | 22,25 | 0,91% | - |
14.02.2024 | 20,48 | 22,28 | 19,99 | 22,05 | 7,69% | - |
13.02.2024 | 23,13 | 23,13 | 20,17 | 20,48 | -11,36% | - |
12.02.2024 | 21,10 | 23,63 | 21,10 | 23,10 | 9,09% | - |
09.02.2024 | 20,70 | 21,55 | 20,30 | 21,18 | 1,93% | - |
08.02.2024 | 20,30 | 20,80 | 20,12 | 20,78 | 1,96% | - |
07.02.2024 | 20,00 | 20,78 | 19,18 | 20,38 | 2,05% | - |
06.02.2024 | 18,78 | 19,99 | 18,75 | 19,97 | 6,25% | - |
05.02.2024 | 19,41 | 19,56 | 17,93 | 18,79 | -3,84% | - |
02.02.2024 | 20,07 | 20,15 | 18,66 | 19,54 | -2,67% | - |
01.02.2024 | 18,98 | 20,25 | 18,97 | 20,08 | 6,05% | - |
31.01.2024 | 19,76 | 20,38 | 18,87 | 18,93 | -3,96% | - |
30.01.2024 | 20,95 | 21,03 | 19,56 | 19,71 | -6,37% | - |
29.01.2024 | 20,33 | 21,15 | 19,71 | 21,05 | 3,44% | - |
26.01.2024 | 21,23 | 21,80 | 20,25 | 20,35 | -4,24% | - |
25.01.2024 | 20,33 | 21,30 | 20,20 | 21,25 | 4,81% | - |
24.01.2024 | 21,75 | 22,28 | 20,15 | 20,28 | -6,89% | - |
23.01.2024 | 20,90 | 22,35 | 20,80 | 21,78 | 3,57% | - |
22.01.2024 | 19,92 | 21,43 | 19,91 | 21,03 | 5,55% | - |
19.01.2024 | 19,80 | 20,22 | 18,68 | 19,92 | 0,45% | - |
18.01.2024 | 19,76 | 20,15 | 18,88 | 19,83 | 0,15% | 140,00 |
17.01.2024 | 21,73 | 21,98 | 19,71 | 19,80 | -9,28% | 201,00 |
16.01.2024 | 23,78 | 23,85 | 21,25 | 21,83 | -8,30% | - |
15.01.2024 | 23,75 | 23,83 | 23,70 | 23,80 | 0,00% | - |
12.01.2024 | 23,65 | 24,93 | 23,40 | 23,80 | 0,63% | - |
11.01.2024 | 24,43 | 24,88 | 23,40 | 23,65 | -3,07% | - |
10.01.2024 | 25,20 | 25,23 | 24,00 | 24,40 | -3,17% | - |
09.01.2024 | 26,40 | 26,48 | 24,93 | 25,20 | -4,82% | - |
08.01.2024 | 26,13 | 26,75 | 25,70 | 26,48 | 0,95% | - |
05.01.2024 | 26,68 | 27,38 | 25,85 | 26,23 | -1,50% | - |
04.01.2024 | 27,03 | 27,35 | 26,53 | 26,63 | -1,48% | - |
03.01.2024 | 28,63 | 28,68 | 26,48 | 27,03 | -5,92% | - |
02.01.2024 | 28,73 | 29,80 | 28,28 | 28,73 | -2,38% | - |
29.12.2023 | 29,40 | 29,48 | 29,25 | 29,43 | 0,09% | - |
28.12.2023 | 29,10 | 29,65 | 28,60 | 29,40 | 1,12% | - |
27.12.2023 | 29,33 | 29,48 | 28,75 | 29,08 | 1,93% | 10,00 |
22.12.2023 | 28,53 | 29,45 | 28,38 | 28,53 | -0,17% | - |
21.12.2023 | 28,28 | 29,30 | 28,25 | 28,58 | 1,87% | - |
20.12.2023 | 30,18 | 30,40 | 27,95 | 28,05 | -6,89% | - |
19.12.2023 | 29,33 | 30,90 | 29,20 | 30,13 | -2,51% | - |
18.12.2023 | 31,08 | 31,13 | 29,08 | 30,90 | -0,56% | - |
15.12.2023 | 33,28 | 34,10 | 30,93 | 31,08 | -6,47% | - |
14.12.2023 | 30,58 | 33,85 | 30,23 | 33,23 | 8,93% | - |
13.12.2023 | 27,18 | 30,65 | 26,98 | 30,50 | 12,44% | - |
12.12.2023 | 29,43 | 29,45 | 27,03 | 27,13 | -7,89% | - |
11.12.2023 | 29,48 | 30,45 | 29,03 | 29,45 | -0,17% | - |
08.12.2023 | 29,73 | 30,35 | 28,83 | 29,50 | 5,73% | - |
07.12.2023 | 28,08 | 29,85 | 27,90 | 27,90 | -0,62% | - |
06.12.2023 | 28,18 | 29,43 | 27,70 | 28,08 | -0,18% | - |
05.12.2023 | 29,73 | 29,88 | 27,63 | 28,13 | -5,86% | - |
04.12.2023 | 29,13 | 30,20 | 29,08 | 29,88 | 2,40% | - |
01.12.2023 | 27,48 | 29,18 | 26,40 | 29,18 | 5,99% | - |
30.11.2023 | 25,93 | 28,20 | 25,90 | 27,53 | 5,97% | - |
29.11.2023 | 26,03 | 27,45 | 25,68 | 25,98 | -0,10% | - |
28.11.2023 | 25,15 | 26,30 | 24,45 | 26,00 | 3,69% | - |
27.11.2023 | 25,90 | 25,98 | 24,85 | 25,08 | -3,84% | - |
24.11.2023 | 26,33 | 26,65 | 25,23 | 26,08 | -0,95% | - |