Ameresco Inc.
[WKN: A1C2FD | ISIN: US02361E1082]
Aktienkurse
22,761$ 0,09%
Echtzeit-Aktienkurs Ameresco Inc.
Bid: Ask:

Aktienkurse zur Ameresco Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
27.03.2024 20,92 23,12 20,59 22,74 10,33% 904.513,00
26.03.2024 20,00 20,99 19,55 20,61 4,73% 417.501,00
25.03.2024 19,79 20,42 19,51 19,68 -0,30% 374.097,00
22.03.2024 20,30 20,33 19,39 19,74 -3,05% 403.274,00
21.03.2024 20,26 21,35 20,05 20,36 1,24% 372.529,00
20.03.2024 19,63 20,48 18,96 20,11 0,85% 1.078.752,00
19.03.2024 20,53 20,81 19,92 19,94 -5,09% 420.497,00
18.03.2024 21,23 21,54 20,70 21,01 -1,13% 320.166,00
15.03.2024 20,12 21,35 20,01 21,25 5,30% 1.026.839,00
14.03.2024 20,62 20,62 19,54 20,18 -2,09% 884.439,00
13.03.2024 20,47 21,31 20,37 20,61 -0,96% 396.991,00
12.03.2024 22,01 22,11 20,24 20,81 -2,39% 1.028.912,00
11.03.2024 20,94 21,99 20,94 21,32 0,90% 414.592,00
08.03.2024 21,03 21,72 20,74 21,13 4,04% 543.167,00
07.03.2024 19,88 20,86 19,71 20,31 3,52% 556.960,00
06.03.2024 19,27 20,30 18,80 19,62 6,23% 567.819,00
05.03.2024 18,00 19,23 17,55 18,47 1,99% 893.113,00
04.03.2024 19,47 19,88 18,07 18,11 -7,32% 859.436,00
01.03.2024 21,04 21,04 19,08 19,54 -6,77% 1.012.332,00
29.02.2024 22,90 24,68 20,61 20,96 2,90% 1.359.133,00
28.02.2024 20,24 20,90 19,67 20,37 0,15% 592.001,00
27.02.2024 20,11 20,60 19,80 20,34 4,09% 424.402,00
26.02.2024 19,99 20,61 19,21 19,54 -3,55% 614.051,00
23.02.2024 20,69 20,98 19,77 20,26 -1,22% 484.026,00
22.02.2024 22,30 22,30 20,15 20,51 -8,19% 462.581,00
21.02.2024 22,22 22,58 21,82 22,34 -1,33% 297.651,00
20.02.2024 22,12 22,71 21,90 22,64 -1,52% 357.138,00
16.02.2024 23,30 23,96 22,96 22,99 -4,13% 313.776,00
15.02.2024 24,02 24,39 23,39 23,98 1,35% 482.750,00
14.02.2024 22,36 23,90 21,49 23,66 7,94% 427.229,00
13.02.2024 23,15 23,27 21,62 21,92 -11,97% 601.569,00
12.02.2024 22,99 25,41 22,95 24,90 8,97% 472.826,00
09.02.2024 22,50 23,27 21,95 22,85 2,05% 351.851,00
08.02.2024 21,78 22,43 21,63 22,39 2,05% 288.314,00
07.02.2024 22,08 22,31 20,63 21,94 2,00% 367.612,00
06.02.2024 20,18 21,54 20,18 21,51 6,43% 343.891,00
05.02.2024 20,27 20,29 19,23 20,21 -4,22% 505.527,00
02.02.2024 21,10 21,31 20,14 21,10 -3,30% 396.640,00
01.02.2024 21,06 22,00 20,66 21,82 6,80% 472.911,00
31.01.2024 21,18 22,16 20,35 20,43 -4,40% 642.749,00
30.01.2024 22,17 22,17 21,18 21,37 -6,19% 605.013,00
29.01.2024 21,98 22,91 21,21 22,78 3,22% 375.372,00
26.01.2024 23,31 23,67 21,97 22,07 -4,25% 291.485,00
25.01.2024 22,70 23,10 21,97 23,05 4,54% 268.599,00
24.01.2024 24,40 24,40 21,90 22,05 -6,65% 380.647,00
23.01.2024 23,87 24,01 22,52 23,62 3,23% 499.615,00
22.01.2024 21,98 23,27 21,91 22,88 5,39% 777.109,00
19.01.2024 21,62 21,76 20,31 21,71 0,70% 838.569,00
18.01.2024 21,59 21,90 20,44 21,56 0,05% 680.482,00
17.01.2024 23,47 23,47 21,41 21,55 -9,19% 1.001.624,00
16.01.2024 25,38 25,44 23,11 23,73 -8,91% 518.792,00
12.01.2024 26,54 27,25 25,65 26,05 0,35% 674.405,00
11.01.2024 26,70 27,03 25,56 25,96 -3,03% 584.121,00
10.01.2024 27,43 27,43 26,28 26,77 -2,87% 375.291,00
09.01.2024 28,23 28,29 27,28 27,56 -5,00% 348.940,00
08.01.2024 28,56 29,31 28,26 29,01 1,12% 316.790,00
05.01.2024 28,67 30,00 28,21 28,69 -1,68% 251.855,00
04.01.2024 29,20 29,85 29,02 29,18 -1,08% 418.253,00
03.01.2024 30,49 30,49 28,89 29,50 -6,02% 404.166,00
02.01.2024 31,25 32,61 30,94 31,39 -0,88% 370.425,00
29.12.2023 32,52 32,71 31,35 31,67 -2,64% 272.005,00
28.12.2023 31,99 32,83 31,99 32,53 0,71% 275.935,00
27.12.2023 32,44 32,77 31,92 32,30 -0,25% 257.823,00
26.12.2023 31,36 32,73 31,06 32,38 3,15% 187.559,00
22.12.2023 31,59 32,39 31,23 31,39 -0,22% 297.877,00
21.12.2023 31,54 32,16 31,09 31,46 2,58% 326.130,00
20.12.2023 33,08 33,33 30,56 30,67 -7,23% 376.557,00
19.12.2023 32,55 33,85 32,32 33,06 3,18% 361.308,00
18.12.2023 33,81 34,02 31,73 32,04 -5,38% 464.618,00
15.12.2023 36,28 36,28 33,70 33,86 -7,28% 1.461.173,00
14.12.2023 34,82 37,30 34,42 36,52 10,03% 768.741,00
13.12.2023 29,21 33,39 29,08 33,19 13,35% 484.784,00
12.12.2023 31,55 31,55 29,12 29,28 -7,58% 496.562,00
11.12.2023 31,62 32,73 31,18 31,68 -0,22% 354.627,00
08.12.2023 31,80 32,62 30,93 31,75 -0,91% 410.002,00
07.12.2023 30,49 32,23 30,28 32,04 6,02% 607.606,00
06.12.2023 30,85 31,72 29,83 30,22 -0,43% 390.613,00
05.12.2023 31,98 32,15 29,73 30,35 -6,21% 596.089,00
04.12.2023 31,63 32,70 31,46 32,36 2,02% 440.985,00
01.12.2023 29,41 31,75 28,66 31,72 5,87% 561.258,00
30.11.2023 28,73 30,68 28,40 29,96 5,72% 1.067.183,00
29.11.2023 29,11 30,21 28,31 28,34 -0,81% 388.136,00
28.11.2023 27,28 28,89 26,78 28,57 3,89% 297.513,00
27.11.2023 28,10 28,22 27,15 27,50 -3,61% 347.201,00
24.11.2023 28,70 29,20 27,95 28,53 -0,59% 213.059,00
22.11.2023 28,54 28,87 27,86 28,70 3,42% 361.977,00
21.11.2023 28,71 28,75 27,57 27,75 -5,29% 268.719,00
20.11.2023 28,91 29,71 28,13 29,30 1,24% 450.045,00
17.11.2023 27,03 29,65 26,94 28,94 11,05% 762.917,00
16.11.2023 27,34 27,84 26,00 26,06 -7,00% 508.609,00
15.11.2023 27,27 29,39 27,00 28,02 3,20% 785.434,00
14.11.2023 24,38 27,53 24,38 27,15 20,61% 1.256.579,00
13.11.2023 21,93 23,02 21,68 22,51 0,99% 613.468,00
10.11.2023 22,55 22,86 21,43 22,29 -1,89% 837.207,00
09.11.2023 22,25 23,11 22,00 22,72 4,65% 1.114.576,00
08.11.2023 23,06 23,06 20,01 21,71 -4,15% 1.130.261,00
07.11.2023 21,55 23,00 18,40 22,65 -14,88% 3.625.843,00
06.11.2023 30,26 30,32 25,94 26,61 -10,73% 1.153.655,00
03.11.2023 28,65 30,27 27,59 29,81 9,84% 1.003.211,00
02.11.2023 26,55 27,83 26,30 27,14 6,31% 639.997,00