15,011$
-6,77%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2025 | 11,94 | 12,36 | 11,82 | 12,08 | -2,27% | 694.615,00 |
| 28.03.2025 | 12,32 | 12,75 | 12,15 | 12,36 | 0,49% | 623.363,00 |
| 27.03.2025 | 12,25 | 12,49 | 12,10 | 12,30 | -0,32% | 317.403,00 |
| 26.03.2025 | 12,81 | 13,19 | 12,07 | 12,34 | -3,37% | 317.944,00 |
| 25.03.2025 | 12,98 | 13,34 | 12,66 | 12,77 | -1,08% | 534.406,00 |
| 24.03.2025 | 13,69 | 13,74 | 12,88 | 12,91 | -3,73% | 895.155,00 |
| 21.03.2025 | 12,60 | 13,66 | 12,53 | 13,41 | 4,85% | 1.217.864,00 |
| 20.03.2025 | 12,77 | 13,67 | 12,45 | 12,79 | -0,85% | 1.064.912,00 |
| 19.03.2025 | 11,92 | 13,16 | 11,80 | 12,90 | 7,14% | 1.047.312,00 |
| 18.03.2025 | 11,39 | 12,46 | 11,25 | 12,04 | 4,15% | 797.923,00 |
| 17.03.2025 | 10,40 | 11,86 | 10,40 | 11,56 | 9,68% | 720.498,00 |
| 14.03.2025 | 10,15 | 10,58 | 10,00 | 10,54 | 5,40% | 894.525,00 |
| 13.03.2025 | 10,39 | 10,72 | 9,73 | 10,00 | -5,30% | 814.331,00 |
| 12.03.2025 | 10,53 | 10,60 | 10,02 | 10,56 | 2,33% | 749.610,00 |
| 11.03.2025 | 10,46 | 10,68 | 9,93 | 10,32 | -0,19% | 788.926,00 |
| 10.03.2025 | 10,90 | 11,31 | 10,05 | 10,34 | -6,76% | 1.213.784,00 |
| 07.03.2025 | 10,11 | 11,38 | 10,04 | 11,09 | 19,38% | 1.991.458,00 |
| 06.03.2025 | 9,65 | 9,74 | 9,04 | 9,29 | -6,45% | 1.101.813,00 |
| 05.03.2025 | 9,82 | 10,15 | 9,54 | 9,93 | 3,55% | 1.760.871,00 |
| 04.03.2025 | 10,03 | 10,34 | 9,39 | 9,59 | -9,19% | 2.144.638,00 |
| 03.03.2025 | 12,05 | 12,15 | 10,40 | 10,56 | -10,51% | 2.080.627,00 |
| 28.02.2025 | 16,29 | 16,49 | 11,78 | 11,80 | -35,62% | 3.509.575,00 |
| 27.02.2025 | 18,09 | 18,44 | 17,83 | 18,33 | 0,44% | 761.892,00 |
| 26.02.2025 | 18,37 | 19,33 | 18,19 | 18,25 | -0,76% | 412.748,00 |
| 25.02.2025 | 18,39 | 18,54 | 17,88 | 18,39 | 0,49% | 254.539,00 |
| 24.02.2025 | 18,77 | 18,99 | 18,01 | 18,30 | -2,09% | 365.253,00 |
| 21.02.2025 | 20,00 | 20,22 | 18,61 | 18,69 | -4,59% | 243.229,00 |
| 20.02.2025 | 19,15 | 19,85 | 18,97 | 19,59 | 2,89% | 353.644,00 |
| 19.02.2025 | 19,20 | 19,66 | 18,87 | 19,04 | -0,10% | 398.314,00 |
| 18.02.2025 | 19,37 | 19,45 | 18,65 | 19,06 | -2,85% | 958.771,00 |
| 14.02.2025 | 19,48 | 19,83 | 18,99 | 19,62 | 2,83% | 274.202,00 |
| 13.02.2025 | 19,29 | 19,39 | 18,91 | 19,08 | 0,05% | 387.623,00 |
| 12.02.2025 | 19,38 | 19,76 | 19,00 | 19,07 | -4,32% | 275.618,00 |
| 11.02.2025 | 20,20 | 20,52 | 19,88 | 19,93 | -3,58% | 192.185,00 |
| 10.02.2025 | 20,85 | 21,22 | 20,45 | 20,67 | -0,29% | 307.412,00 |
| 07.02.2025 | 20,96 | 21,25 | 20,29 | 20,73 | -1,80% | 275.494,00 |
| 06.02.2025 | 20,62 | 21,59 | 20,58 | 21,11 | 4,56% | 229.828,00 |
| 05.02.2025 | 20,43 | 21,11 | 20,14 | 20,19 | -1,42% | 199.186,00 |
| 04.02.2025 | 20,78 | 21,30 | 20,39 | 20,48 | -1,87% | 385.614,00 |
| 03.02.2025 | 21,28 | 22,00 | 20,53 | 20,87 | -7,78% | 480.078,00 |
| 31.01.2025 | 22,68 | 22,99 | 22,20 | 22,63 | 0,58% | 244.068,00 |
| 30.01.2025 | 22,49 | 22,72 | 22,13 | 22,50 | 2,18% | 165.577,00 |
| 29.01.2025 | 21,90 | 22,28 | 21,48 | 22,02 | 2,47% | 272.600,00 |
| 28.01.2025 | 22,37 | 22,37 | 21,38 | 21,49 | -2,32% | 238.323,00 |