18,100€
1,54%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 18,05 | 18,05 | 18,00 | 18,03 | 1,12% | - |
| 30.07.2026 | 16,18 | 18,13 | 16,15 | 17,83 | 10,37% | - |
| 29.07.2026 | 17,23 | 17,75 | 16,13 | 16,15 | -6,51% | - |
| 28.07.2026 | 18,55 | 18,58 | 16,38 | 17,28 | -6,75% | - |
| 27.07.2026 | 19,53 | 20,15 | 18,30 | 18,53 | -2,88% | - |
| 24.07.2026 | 20,75 | 20,90 | 19,00 | 19,08 | -8,07% | - |
| 23.07.2026 | 20,40 | 20,95 | 20,03 | 20,75 | 1,47% | - |
| 22.07.2026 | 20,25 | 20,85 | 19,95 | 20,45 | 0,00% | - |
| 21.07.2026 | 19,98 | 20,65 | 19,75 | 20,45 | 3,41% | - |
| 20.07.2026 | 20,15 | 20,60 | 19,70 | 19,78 | -2,35% | - |
| 17.07.2026 | 20,25 | 20,85 | 19,70 | 20,25 | -1,70% | - |
| 16.07.2026 | 21,55 | 21,55 | 19,95 | 20,60 | -4,85% | - |
| 15.07.2026 | 21,85 | 22,45 | 21,35 | 21,65 | -1,14% | - |
| 14.07.2026 | 20,85 | 22,25 | 20,65 | 21,90 | 5,04% | 700,00 |
| 13.07.2026 | 21,80 | 21,90 | 20,75 | 20,85 | -5,87% | - |
| 10.07.2026 | 22,45 | 22,65 | 21,85 | 22,15 | -1,34% | - |
| 09.07.2026 | 22,15 | 22,90 | 22,00 | 22,45 | 1,81% | - |
| 08.07.2026 | 22,25 | 22,25 | 21,75 | 22,05 | -1,34% | - |
| 07.07.2026 | 23,65 | 23,75 | 21,75 | 22,35 | -5,50% | - |
| 06.07.2026 | 22,25 | 23,65 | 22,25 | 23,65 | 6,29% | - |
| 03.07.2026 | 22,25 | 22,30 | 22,15 | 22,25 | 0,23% | 9.600,00 |
| 02.07.2026 | 23,30 | 24,00 | 21,35 | 22,20 | -3,90% | - |
| 01.07.2026 | 24,15 | 24,40 | 22,85 | 23,10 | -4,35% | - |
| 30.06.2026 | 23,35 | 24,35 | 23,15 | 24,15 | 2,99% | - |
| 29.06.2026 | 23,65 | 23,75 | 22,60 | 23,45 | -0,42% | - |
| 26.06.2026 | 24,35 | 24,45 | 23,15 | 23,55 | -3,29% | - |
| 25.06.2026 | 24,35 | 25,15 | 23,85 | 24,35 | 1,46% | - |
| 24.06.2026 | 24,40 | 25,00 | 23,95 | 24,00 | -2,64% | - |
| 23.06.2026 | 25,25 | 25,30 | 23,65 | 24,65 | -2,76% | 20.500,00 |
| 22.06.2026 | 24,35 | 25,50 | 24,35 | 25,35 | 2,22% | 5.460,00 |
| 19.06.2026 | 25,00 | 25,00 | 24,80 | 24,80 | 0,61% | - |
| 18.06.2026 | 23,80 | 24,85 | 23,75 | 24,65 | 3,79% | - |
| 17.06.2026 | 23,35 | 25,10 | 23,30 | 23,75 | 1,28% | 15.600,00 |
| 16.06.2026 | 24,30 | 24,55 | 23,35 | 23,45 | -3,50% | - |
| 15.06.2026 | 24,75 | 25,20 | 24,20 | 24,30 | 0,21% | - |
| 12.06.2026 | 24,15 | 24,85 | 24,00 | 24,25 | 1,46% | 1.560,00 |
| 11.06.2026 | 22,45 | 23,95 | 22,35 | 23,90 | 7,90% | - |
| 10.06.2026 | 23,30 | 23,30 | 21,95 | 22,15 | -3,49% | - |
| 09.06.2026 | 24,05 | 25,20 | 22,55 | 22,95 | -5,36% | - |
| 08.06.2026 | 24,60 | 25,55 | 24,15 | 24,25 | -1,62% | - |
| 05.06.2026 | 28,20 | 28,20 | 22,85 | 24,65 | -13,20% | 9.804,00 |
| 04.06.2026 | 28,70 | 28,85 | 27,75 | 28,40 | -1,90% | 990,00 |
| 03.06.2026 | 31,00 | 31,10 | 28,85 | 28,95 | -7,36% | - |
| 02.06.2026 | 29,60 | 31,55 | 29,15 | 31,25 | 5,04% | - |
| 01.06.2026 | 30,90 | 31,20 | 29,30 | 29,75 | -3,57% | - |
| 29.05.2026 | 31,50 | 31,95 | 29,80 | 30,85 | -2,22% | - |
| 28.05.2026 | 31,00 | 31,65 | 30,40 | 31,55 | 2,10% | - |
| 27.05.2026 | 30,90 | 31,90 | 29,90 | 30,90 | 1,15% | - |
| 26.05.2026 | 27,60 | 31,25 | 27,50 | 30,55 | 10,69% | 165,00 |
| 25.05.2026 | 27,50 | 27,65 | 27,50 | 27,60 | 0,91% | 1.100,00 |
| 22.05.2026 | 26,10 | 27,95 | 25,65 | 27,35 | 5,19% | - |
| 21.05.2026 | 25,35 | 26,40 | 25,15 | 26,00 | 2,56% | - |
| 20.05.2026 | 24,90 | 25,90 | 24,65 | 25,35 | 2,01% | - |
| 19.05.2026 | 26,70 | 26,95 | 23,95 | 24,85 | -6,58% | - |
| 18.05.2026 | 28,20 | 28,60 | 26,25 | 26,60 | -6,50% | - |
| 15.05.2026 | 29,90 | 29,95 | 27,40 | 28,45 | -0,35% | 9.828,00 |
| 14.05.2026 | 24,80 | 28,75 | 24,55 | 28,55 | 15,35% | - |
| 13.05.2026 | 24,90 | 25,75 | 24,15 | 24,75 | -0,80% | - |
| 12.05.2026 | 26,00 | 26,10 | 24,20 | 24,95 | -3,85% | - |
| 11.05.2026 | 25,45 | 26,25 | 25,40 | 25,95 | 1,96% | - |
| 08.05.2026 | 25,30 | 26,05 | 24,95 | 25,45 | 0,79% | - |
| 07.05.2026 | 27,00 | 27,30 | 25,25 | 25,25 | -6,13% | 2.035,00 |
| 06.05.2026 | 26,30 | 27,85 | 25,40 | 26,90 | 2,09% | - |
| 05.05.2026 | 25,60 | 27,90 | 24,60 | 26,35 | -2,23% | 10.120,00 |
| 04.05.2026 | 26,80 | 27,60 | 26,50 | 26,95 | 6,73% | 9.600,00 |
| 30.04.2026 | 23,25 | 25,25 | 23,20 | 25,25 | 8,14% | - |
| 29.04.2026 | 23,75 | 23,75 | 23,00 | 23,35 | -1,48% | 1.560,00 |
| 28.04.2026 | 23,85 | 23,95 | 22,95 | 23,70 | -0,21% | 28.314,00 |
| 27.04.2026 | 23,75 | 24,30 | 23,45 | 23,75 | -0,42% | - |
| 24.04.2026 | 23,75 | 24,00 | 23,60 | 23,85 | 1,27% | 3.200,00 |
| 23.04.2026 | 23,40 | 24,15 | 22,95 | 23,55 | 1,29% | - |
| 22.04.2026 | 22,85 | 24,45 | 22,85 | 23,25 | 1,75% | 27.409,00 |
| 21.04.2026 | 22,85 | 23,55 | 22,65 | 22,85 | 0,66% | 32.604,00 |
| 20.04.2026 | 21,85 | 22,75 | 21,60 | 22,70 | 3,89% | - |
| 17.04.2026 | 21,25 | 22,15 | 21,25 | 21,85 | 3,31% | 1.200,00 |
| 16.04.2026 | 21,75 | 21,85 | 20,95 | 21,15 | -1,86% | - |
| 15.04.2026 | 21,85 | 22,05 | 21,35 | 21,55 | -1,37% | 27.000,00 |
| 14.04.2026 | 21,05 | 22,15 | 21,05 | 21,85 | 3,80% | 3.800,00 |
| 13.04.2026 | 22,45 | 22,55 | 21,05 | 21,05 | -6,44% | - |
| 10.04.2026 | 22,25 | 23,20 | 21,90 | 22,50 | 1,12% | - |
| 09.04.2026 | 21,65 | 22,55 | 21,55 | 22,25 | 2,77% | - |
| 08.04.2026 | 21,05 | 21,90 | 20,95 | 21,65 | 4,84% | 61.300,00 |
| 07.04.2026 | 20,75 | 21,05 | 20,05 | 20,65 | -3,19% | - |
| 02.04.2026 | 21,14 | 21,70 | 20,21 | 21,33 | 0,09% | 15.500,00 |
| 01.04.2026 | 22,08 | 22,19 | 20,46 | 21,31 | -3,40% | - |
| 31.03.2026 | 22,02 | 22,16 | 20,88 | 22,06 | 1,66% | - |
| 30.03.2026 | 23,03 | 23,80 | 21,56 | 21,70 | -6,51% | - |
| 27.03.2026 | 23,68 | 23,86 | 22,90 | 23,21 | -1,86% | - |
| 26.03.2026 | 24,77 | 25,20 | 23,56 | 23,65 | -4,87% | - |
| 25.03.2026 | 24,50 | 25,09 | 23,88 | 24,86 | 1,68% | 74.200,00 |
| 24.03.2026 | 23,90 | 24,67 | 23,68 | 24,45 | 2,43% | - |
| 23.03.2026 | 22,84 | 24,08 | 22,68 | 23,87 | 4,19% | 3.125,00 |
| 20.03.2026 | 23,16 | 24,04 | 22,35 | 22,91 | -1,16% | - |
| 19.03.2026 | 23,28 | 23,45 | 22,21 | 23,18 | -0,39% | - |
| 18.03.2026 | 22,77 | 23,29 | 22,18 | 23,27 | 2,78% | - |
| 17.03.2026 | 22,17 | 22,78 | 22,12 | 22,64 | 2,35% | 180,00 |
| 16.03.2026 | 21,80 | 22,44 | 21,56 | 22,12 | 2,22% | - |
| 13.03.2026 | 22,81 | 23,21 | 21,57 | 21,64 | -5,09% | - |
| 12.03.2026 | 22,21 | 23,40 | 21,84 | 22,80 | 2,06% | - |
| 11.03.2026 | 22,71 | 23,19 | 22,32 | 22,34 | -1,59% | - |