22,460$
2,00%
Echtzeit-Aktienkurs Ameresco
Bid:
Ask:
Aktienkurse zur Ameresco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 22,13 | 22,72 | 22,13 | 22,50 | 2,18% | 165.577,00 |
| 29.01.2025 | 22,16 | 22,28 | 21,48 | 22,02 | 2,47% | 272.600,00 |
| 28.01.2025 | 22,26 | 22,37 | 21,38 | 21,49 | -2,32% | 238.323,00 |
| 27.01.2025 | 22,38 | 22,63 | 21,27 | 22,00 | -2,87% | 337.994,00 |
| 24.01.2025 | 22,52 | 23,00 | 22,46 | 22,65 | -0,09% | 264.017,00 |
| 23.01.2025 | 22,99 | 23,12 | 22,18 | 22,67 | -1,65% | 561.522,00 |
| 22.01.2025 | 24,15 | 24,20 | 22,70 | 23,05 | -4,75% | 325.390,00 |
| 21.01.2025 | 23,36 | 24,28 | 22,99 | 24,20 | 4,99% | 410.494,00 |
| 17.01.2025 | 25,23 | 25,30 | 22,56 | 23,05 | -6,64% | 2.116.851,00 |
| 16.01.2025 | 23,41 | 24,96 | 23,41 | 24,69 | 5,74% | 383.935,00 |
| 15.01.2025 | 24,44 | 24,98 | 23,27 | 23,35 | -2,46% | 476.743,00 |
| 14.01.2025 | 24,79 | 25,10 | 23,46 | 23,94 | -1,03% | 298.162,00 |
| 13.01.2025 | 25,30 | 25,42 | 23,53 | 24,19 | -5,77% | 531.557,00 |
| 10.01.2025 | 26,45 | 26,72 | 25,30 | 25,67 | -5,28% | 226.226,00 |
| 08.01.2025 | 27,62 | 27,73 | 26,46 | 27,10 | -3,80% | 193.622,00 |
| 07.01.2025 | 28,33 | 28,59 | 27,34 | 28,17 | 0,93% | 228.057,00 |
| 06.01.2025 | 28,22 | 28,87 | 27,84 | 27,91 | 1,45% | 282.061,00 |
| 03.01.2025 | 25,56 | 27,58 | 25,44 | 27,51 | 9,43% | 415.400,00 |
| 02.01.2025 | 23,95 | 25,38 | 23,95 | 25,14 | 7,07% | 330.227,00 |
| 31.12.2024 | 23,18 | 23,60 | 23,09 | 23,48 | 2,22% | 374.953,00 |
| 30.12.2024 | 22,87 | 23,23 | 22,44 | 22,97 | -0,91% | 347.678,00 |
| 27.12.2024 | 23,18 | 23,61 | 22,69 | 23,18 | -1,24% | 376.441,00 |
| 26.12.2024 | 23,12 | 23,94 | 22,90 | 23,47 | -0,25% | 213.080,00 |
| 24.12.2024 | 22,99 | 23,54 | 22,50 | 23,53 | 2,98% | 148.822,00 |
| 23.12.2024 | 22,35 | 22,97 | 22,15 | 22,85 | 2,24% | 243.708,00 |
| 20.12.2024 | 21,79 | 22,98 | 21,76 | 22,35 | 1,13% | 560.548,00 |
| 19.12.2024 | 23,22 | 23,28 | 21,89 | 22,10 | -3,49% | 376.059,00 |
| 18.12.2024 | 24,15 | 25,20 | 22,49 | 22,90 | -4,26% | 308.471,00 |
| 17.12.2024 | 24,00 | 24,57 | 23,75 | 23,92 | -1,60% | 319.523,00 |
| 16.12.2024 | 24,76 | 25,35 | 24,10 | 24,31 | -2,76% | 295.546,00 |
| 13.12.2024 | 25,09 | 25,42 | 24,53 | 25,00 | -0,64% | 224.993,00 |
| 12.12.2024 | 25,75 | 26,05 | 25,07 | 25,16 | -2,89% | 298.750,00 |
| 11.12.2024 | 26,88 | 27,15 | 25,88 | 25,91 | -2,56% | 326.100,00 |
| 10.12.2024 | 26,78 | 27,57 | 26,00 | 26,59 | -2,13% | 331.333,00 |
| 09.12.2024 | 28,00 | 28,65 | 27,09 | 27,17 | -2,20% | 344.681,00 |
| 06.12.2024 | 27,83 | 27,93 | 27,09 | 27,78 | 1,76% | 178.416,00 |
| 05.12.2024 | 27,99 | 28,54 | 27,18 | 27,30 | -1,94% | 240.816,00 |
| 04.12.2024 | 28,34 | 28,83 | 27,63 | 27,84 | -1,03% | 295.714,00 |
| 03.12.2024 | 28,78 | 28,78 | 27,61 | 28,13 | -2,02% | 374.252,00 |
| 02.12.2024 | 28,50 | 29,05 | 27,90 | 28,71 | 1,92% | 336.600,00 |
| 29.11.2024 | 28,96 | 29,57 | 28,04 | 28,17 | -1,26% | 234.897,00 |
| 27.11.2024 | 26,92 | 29,00 | 26,92 | 28,53 | 8,93% | 318.140,00 |
| 26.11.2024 | 26,87 | 27,09 | 25,90 | 26,19 | -3,71% | 317.915,00 |
| 25.11.2024 | 27,38 | 28,49 | 26,94 | 27,20 | 3,15% | 451.531,00 |
| 22.11.2024 | 26,15 | 26,54 | 25,66 | 26,37 | 0,92% | 286.145,00 |
| 21.11.2024 | 26,53 | 27,22 | 26,03 | 26,13 | -2,32% | 292.303,00 |
| 20.11.2024 | 26,83 | 27,16 | 26,23 | 26,75 | 0,83% | 253.898,00 |
| 19.11.2024 | 26,25 | 26,98 | 26,16 | 26,53 | -0,52% | 271.180,00 |
| 18.11.2024 | 27,39 | 28,32 | 26,65 | 26,67 | 4,63% | 386.599,00 |
| 15.11.2024 | 27,20 | 27,20 | 25,32 | 25,49 | -4,82% | 355.825,00 |
| 14.11.2024 | 26,41 | 27,33 | 25,67 | 26,78 | 1,90% | 400.845,00 |
| 13.11.2024 | 26,87 | 28,09 | 25,77 | 26,28 | -0,64% | 379.047,00 |
| 12.11.2024 | 27,53 | 28,90 | 25,93 | 26,45 | -7,52% | 409.565,00 |
| 11.11.2024 | 27,51 | 28,66 | 26,99 | 28,60 | 8,01% | 649.848,00 |
| 08.11.2024 | 32,00 | 32,00 | 25,50 | 26,48 | -16,31% | 1.048.759,00 |
| 07.11.2024 | 32,01 | 33,30 | 30,94 | 31,64 | -1,59% | 609.982,00 |
| 06.11.2024 | 33,25 | 33,35 | 29,01 | 32,15 | -9,18% | 902.679,00 |
| 05.11.2024 | 33,19 | 35,52 | 32,91 | 35,40 | 5,73% | 334.743,00 |
| 04.11.2024 | 32,76 | 34,26 | 32,76 | 33,48 | 3,56% | 552.634,00 |
| 01.11.2024 | 31,34 | 32,67 | 30,77 | 32,33 | 5,07% | 346.152,00 |
| 31.10.2024 | 30,00 | 31,50 | 29,76 | 30,77 | 2,60% | 260.080,00 |
| 30.10.2024 | 29,95 | 31,13 | 29,92 | 29,99 | -0,56% | 232.443,00 |
| 29.10.2024 | 30,93 | 30,96 | 29,75 | 30,16 | -4,98% | 320.259,00 |
| 28.10.2024 | 31,09 | 33,10 | 30,98 | 31,74 | 4,03% | 219.879,00 |
| 25.10.2024 | 31,84 | 32,13 | 30,22 | 30,51 | -3,33% | 221.995,00 |
| 24.10.2024 | 31,53 | 31,91 | 30,71 | 31,56 | 2,53% | 329.674,00 |
| 23.10.2024 | 29,84 | 30,88 | 29,55 | 30,78 | 2,67% | 328.632,00 |
| 22.10.2024 | 30,91 | 31,23 | 29,93 | 29,98 | -2,47% | 369.028,00 |
| 21.10.2024 | 31,29 | 32,29 | 30,72 | 30,74 | -3,49% | 256.400,00 |
| 18.10.2024 | 31,44 | 32,27 | 30,60 | 31,85 | 3,07% | 708.861,00 |
| 17.10.2024 | 34,64 | 34,64 | 30,17 | 30,90 | -11,23% | 799.795,00 |
| 16.10.2024 | 34,17 | 35,26 | 33,91 | 34,81 | 4,53% | 1.011.204,00 |
| 15.10.2024 | 34,25 | 34,25 | 31,83 | 33,30 | -4,69% | 385.818,00 |
| 14.10.2024 | 34,79 | 35,00 | 34,32 | 34,94 | 0,40% | 184.479,00 |
| 11.10.2024 | 33,07 | 35,16 | 33,07 | 34,80 | 4,76% | 204.344,00 |
| 10.10.2024 | 34,35 | 34,50 | 33,01 | 33,22 | -4,81% | 140.042,00 |
| 09.10.2024 | 33,58 | 35,10 | 33,58 | 34,90 | 4,05% | 257.097,00 |
| 08.10.2024 | 34,45 | 34,52 | 33,48 | 33,54 | -3,73% | 128.055,00 |
| 07.10.2024 | 34,47 | 35,00 | 34,28 | 34,84 | 0,46% | 172.526,00 |
| 04.10.2024 | 34,95 | 35,15 | 34,12 | 34,68 | 1,11% | 229.024,00 |
| 03.10.2024 | 35,85 | 36,21 | 34,26 | 34,30 | -6,54% | 352.548,00 |
| 02.10.2024 | 37,25 | 37,44 | 36,28 | 36,70 | -1,63% | 298.307,00 |
| 01.10.2024 | 37,79 | 37,79 | 36,47 | 37,31 | -1,66% | 242.256,00 |
| 30.09.2024 | 38,07 | 38,71 | 37,63 | 37,94 | -1,71% | 237.213,00 |
| 27.09.2024 | 39,00 | 39,68 | 38,23 | 38,60 | -0,46% | 231.482,00 |
| 26.09.2024 | 37,53 | 39,06 | 36,59 | 38,78 | 6,57% | 260.861,00 |
| 25.09.2024 | 37,61 | 37,61 | 36,30 | 36,39 | -3,60% | 224.917,00 |
| 24.09.2024 | 38,03 | 38,56 | 37,17 | 37,75 | -0,11% | 421.021,00 |
| 23.09.2024 | 38,70 | 38,86 | 36,88 | 37,79 | 4,77% | 356.715,00 |
| 20.09.2024 | 35,42 | 37,21 | 34,85 | 36,07 | 0,92% | 571.425,00 |
| 19.09.2024 | 37,64 | 37,64 | 35,63 | 35,74 | -1,54% | 297.125,00 |
| 18.09.2024 | 36,11 | 38,34 | 35,41 | 36,30 | 0,14% | 319.866,00 |
| 17.09.2024 | 35,01 | 36,94 | 34,83 | 36,25 | 4,23% | 275.266,00 |
| 16.09.2024 | 34,38 | 34,96 | 33,54 | 34,78 | 1,46% | 419.659,00 |
| 13.09.2024 | 33,95 | 34,52 | 33,43 | 34,28 | 3,16% | 219.763,00 |
| 12.09.2024 | 33,26 | 33,87 | 31,90 | 33,23 | -0,09% | 238.689,00 |
| 11.09.2024 | 31,22 | 34,33 | 31,04 | 33,26 | 8,73% | 483.726,00 |
| 10.09.2024 | 30,09 | 30,80 | 28,59 | 30,59 | 1,66% | 321.891,00 |
| 09.09.2024 | 29,65 | 30,39 | 29,22 | 30,09 | 2,31% | 283.031,00 |
| 06.09.2024 | 31,44 | 31,55 | 28,19 | 29,41 | -7,05% | 341.000,00 |