24,289$
6,91%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 23,08 | 24,52 | 22,60 | 24,36 | 7,22% | 787.439,00 |
| 21.08.2025 | 22,39 | 22,98 | 22,04 | 22,72 | 0,35% | 348.077,00 |
| 20.08.2025 | 22,31 | 22,96 | 22,18 | 22,64 | 0,62% | 1.258.612,00 |
| 19.08.2025 | 22,79 | 22,99 | 22,20 | 22,50 | -1,19% | 453.666,00 |
| 18.08.2025 | 21,96 | 22,89 | 21,89 | 22,77 | 6,25% | 645.756,00 |
| 15.08.2025 | 20,80 | 22,41 | 20,07 | 21,43 | 5,05% | 657.501,00 |
| 14.08.2025 | 20,00 | 20,64 | 19,79 | 20,40 | -1,26% | 543.941,00 |
| 13.08.2025 | 20,00 | 21,06 | 19,87 | 20,66 | 4,98% | 746.551,00 |
| 12.08.2025 | 19,69 | 20,03 | 19,26 | 19,68 | 0,51% | 514.185,00 |
| 11.08.2025 | 20,40 | 20,73 | 19,13 | 19,58 | -2,64% | 440.717,00 |
| 08.08.2025 | 20,15 | 20,53 | 19,59 | 20,11 | 0,50% | 624.709,00 |
| 07.08.2025 | 20,77 | 21,65 | 19,84 | 20,01 | -1,77% | 663.002,00 |
| 06.08.2025 | 24,78 | 24,96 | 19,89 | 20,37 | -18,13% | 1.633.708,00 |
| 05.08.2025 | 21,65 | 25,07 | 20,79 | 24,88 | 48,98% | 3.224.588,00 |
| 04.08.2025 | 16,18 | 16,78 | 15,90 | 16,70 | 5,23% | 670.212,00 |
| 01.08.2025 | 16,50 | 16,50 | 15,52 | 15,87 | -6,21% | 625.086,00 |
| 31.07.2025 | 16,85 | 17,33 | 16,61 | 16,92 | 1,26% | 485.925,00 |
| 30.07.2025 | 17,88 | 18,29 | 16,39 | 16,71 | -6,54% | 642.531,00 |
| 29.07.2025 | 18,08 | 18,17 | 17,42 | 17,88 | -0,17% | 775.473,00 |
| 28.07.2025 | 18,13 | 18,14 | 17,74 | 17,91 | -1,16% | 351.091,00 |
| 25.07.2025 | 18,82 | 18,98 | 18,04 | 18,12 | -3,51% | 450.848,00 |
| 24.07.2025 | 19,53 | 19,59 | 18,67 | 18,78 | -4,23% | 382.610,00 |
| 23.07.2025 | 19,42 | 19,68 | 18,96 | 19,61 | 1,92% | 441.728,00 |
| 22.07.2025 | 17,97 | 19,72 | 17,93 | 19,24 | 7,91% | 958.945,00 |
| 21.07.2025 | 18,68 | 18,81 | 17,80 | 17,83 | -2,09% | 558.821,00 |
| 18.07.2025 | 18,44 | 18,67 | 18,07 | 18,21 | -0,82% | 2.860.207,00 |
| 17.07.2025 | 18,27 | 18,50 | 17,81 | 18,36 | 0,33% | 990.225,00 |
| 16.07.2025 | 18,01 | 18,49 | 17,31 | 18,30 | -0,22% | 1.388.419,00 |
| 15.07.2025 | 19,00 | 19,87 | 17,97 | 18,34 | -1,29% | 1.018.585,00 |
| 14.07.2025 | 18,00 | 18,85 | 17,64 | 18,58 | 3,45% | 987.373,00 |
| 11.07.2025 | 17,43 | 18,65 | 17,11 | 17,96 | 1,13% | 1.565.171,00 |
| 10.07.2025 | 16,45 | 17,82 | 16,28 | 17,76 | 8,03% | 551.870,00 |
| 09.07.2025 | 16,75 | 16,76 | 16,00 | 16,44 | -0,24% | 382.031,00 |
| 08.07.2025 | 16,15 | 16,61 | 15,81 | 16,48 | 2,55% | 875.022,00 |
| 07.07.2025 | 16,56 | 16,90 | 15,99 | 16,07 | -4,40% | 401.544,00 |
| 03.07.2025 | 16,42 | 17,00 | 16,29 | 16,81 | 3,32% | 255.292,00 |
| 02.07.2025 | 16,20 | 16,89 | 16,02 | 16,27 | 2,20% | 406.848,00 |
| 01.07.2025 | 15,20 | 16,56 | 15,01 | 15,92 | 4,81% | 403.180,00 |
| 30.06.2025 | 15,28 | 15,46 | 14,88 | 15,19 | 0,20% | 374.365,00 |
| 27.06.2025 | 15,67 | 15,67 | 14,68 | 15,16 | -2,57% | 664.043,00 |
| 26.06.2025 | 14,99 | 15,99 | 14,99 | 15,56 | 5,06% | 359.916,00 |
| 25.06.2025 | 15,15 | 15,15 | 14,43 | 14,81 | -0,54% | 418.672,00 |
| 24.06.2025 | 14,81 | 15,31 | 14,47 | 14,89 | 3,62% | 459.883,00 |
| 23.06.2025 | 14,63 | 15,04 | 14,08 | 14,37 | -4,20% | 606.016,00 |
| 20.06.2025 | 15,97 | 16,26 | 14,98 | 15,00 | -6,83% | 1.189.307,00 |
| 18.06.2025 | 16,09 | 16,62 | 15,94 | 16,10 | 0,31% | 431.149,00 |
| 17.06.2025 | 16,19 | 16,56 | 15,64 | 16,05 | -2,90% | 388.207,00 |
| 16.06.2025 | 16,16 | 16,90 | 16,16 | 16,53 | 4,29% | 450.723,00 |
| 13.06.2025 | 15,65 | 16,11 | 15,45 | 15,85 | -1,00% | 361.211,00 |
| 12.06.2025 | 15,40 | 16,20 | 15,40 | 16,01 | 0,88% | 208.533,00 |
| 11.06.2025 | 15,81 | 16,09 | 15,52 | 15,87 | 1,54% | 333.135,00 |
| 10.06.2025 | 16,09 | 16,27 | 15,29 | 15,63 | -2,13% | 389.496,00 |
| 09.06.2025 | 15,98 | 16,38 | 15,64 | 15,97 | 2,97% | 439.744,00 |
| 06.06.2025 | 15,33 | 15,73 | 15,03 | 15,51 | 4,44% | 415.192,00 |
| 05.06.2025 | 14,81 | 15,13 | 14,58 | 14,85 | 0,13% | 235.756,00 |
| 04.06.2025 | 15,28 | 15,43 | 14,68 | 14,83 | -3,26% | 315.693,00 |
| 03.06.2025 | 13,63 | 15,42 | 13,36 | 15,33 | 13,30% | 675.561,00 |
| 02.06.2025 | 13,62 | 13,83 | 12,96 | 13,53 | -1,81% | 383.968,00 |
| 30.05.2025 | 14,23 | 14,31 | 13,76 | 13,78 | -4,04% | 552.476,00 |
| 29.05.2025 | 14,39 | 14,47 | 13,82 | 14,36 | 2,13% | 614.377,00 |
| 28.05.2025 | 14,39 | 14,44 | 13,72 | 14,06 | -0,92% | 354.332,00 |
| 27.05.2025 | 13,94 | 14,33 | 13,54 | 14,19 | 3,96% | 341.875,00 |
| 23.05.2025 | 13,34 | 13,82 | 13,34 | 13,65 | 0,00% | 247.759,00 |
| 22.05.2025 | 13,70 | 13,77 | 12,95 | 13,65 | -3,60% | 567.332,00 |
| 21.05.2025 | 14,45 | 14,75 | 14,14 | 14,16 | -3,41% | 376.912,00 |
| 20.05.2025 | 14,68 | 15,27 | 14,50 | 14,66 | -0,14% | 392.232,00 |
| 19.05.2025 | 14,44 | 14,95 | 14,26 | 14,68 | -1,87% | 381.887,00 |
| 16.05.2025 | 14,74 | 15,15 | 14,50 | 14,96 | 1,36% | 449.540,00 |
| 15.05.2025 | 13,92 | 14,91 | 13,62 | 14,76 | 3,87% | 404.410,00 |
| 14.05.2025 | 14,41 | 14,73 | 13,96 | 14,21 | -2,47% | 401.418,00 |
| 13.05.2025 | 14,61 | 15,60 | 14,53 | 14,57 | 0,14% | 1.072.155,00 |
| 12.05.2025 | 13,99 | 14,85 | 13,69 | 14,55 | 8,91% | 890.923,00 |
| 09.05.2025 | 13,21 | 13,82 | 13,14 | 13,36 | 1,29% | 474.012,00 |
| 08.05.2025 | 12,98 | 13,50 | 12,51 | 13,19 | 4,10% | 648.490,00 |
| 07.05.2025 | 12,95 | 13,56 | 12,37 | 12,67 | -2,54% | 730.201,00 |
| 06.05.2025 | 14,00 | 15,59 | 12,92 | 13,00 | 11,78% | 2.133.843,00 |
| 05.05.2025 | 11,92 | 12,08 | 11,48 | 11,63 | -3,08% | 592.888,00 |
| 02.05.2025 | 11,31 | 12,06 | 11,21 | 12,00 | 8,50% | 881.901,00 |
| 01.05.2025 | 10,85 | 11,55 | 10,85 | 11,06 | 4,05% | 546.302,00 |
| 30.04.2025 | 10,42 | 10,63 | 10,17 | 10,63 | -2,12% | 533.298,00 |
| 29.04.2025 | 10,80 | 11,09 | 10,55 | 10,86 | 1,31% | 434.960,00 |
| 28.04.2025 | 10,65 | 10,93 | 10,41 | 10,72 | -0,28% | 422.876,00 |
| 25.04.2025 | 10,06 | 10,90 | 9,99 | 10,75 | 6,86% | 621.962,00 |
| 24.04.2025 | 9,60 | 10,09 | 9,42 | 10,06 | 6,91% | 542.732,00 |
| 23.04.2025 | 10,14 | 10,49 | 9,36 | 9,41 | -2,79% | 843.420,00 |
| 22.04.2025 | 8,67 | 9,79 | 8,67 | 9,68 | 11,78% | 889.013,00 |
| 21.04.2025 | 9,60 | 9,69 | 8,49 | 8,66 | -12,96% | 789.459,00 |
| 17.04.2025 | 10,08 | 10,47 | 9,63 | 9,95 | -2,36% | 2.691.638,00 |
| 16.04.2025 | 9,50 | 10,62 | 9,50 | 10,19 | 6,37% | 1.196.091,00 |
| 15.04.2025 | 9,74 | 10,03 | 9,51 | 9,58 | -5,05% | 517.258,00 |
| 14.04.2025 | 10,19 | 10,40 | 9,85 | 10,09 | 1,00% | 411.070,00 |
| 11.04.2025 | 10,19 | 10,19 | 9,55 | 9,99 | -2,25% | 374.865,00 |
| 10.04.2025 | 10,43 | 10,77 | 9,74 | 10,22 | -5,46% | 683.685,00 |
| 09.04.2025 | 9,02 | 11,15 | 9,00 | 10,81 | 16,49% | 794.592,00 |
| 08.04.2025 | 10,62 | 10,75 | 9,14 | 9,28 | -8,12% | 861.191,00 |
| 07.04.2025 | 10,01 | 11,15 | 9,90 | 10,10 | -6,65% | 679.658,00 |
| 04.04.2025 | 10,75 | 10,85 | 10,04 | 10,82 | -3,65% | 715.720,00 |
| 03.04.2025 | 11,42 | 11,77 | 10,96 | 11,23 | -7,80% | 466.977,00 |
| 02.04.2025 | 11,78 | 12,23 | 11,77 | 12,18 | 1,33% | 369.707,00 |
| 01.04.2025 | 12,29 | 12,41 | 11,74 | 12,02 | -0,50% | 619.872,00 |