11,108$
-1,09%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 11,48 | 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 |
| 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 | 22,92 | 23,12 | 22,18 | 22,67 | -1,65% | 561.522,00 |
| 22.01.2025 | 24,20 | 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 | 23,44 | 24,96 | 23,41 | 24,69 | 5,74% | 383.935,00 |
| 15.01.2025 | 24,30 | 24,98 | 23,27 | 23,35 | -2,46% | 476.743,00 |
| 14.01.2025 | 24,64 | 25,10 | 23,46 | 23,94 | -1,03% | 298.162,00 |
| 13.01.2025 | 25,42 | 25,42 | 23,53 | 24,19 | -5,77% | 531.557,00 |
| 10.01.2025 | 26,44 | 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 | 28,20 | 28,59 | 27,34 | 28,17 | 0,93% | 228.057,00 |
| 06.01.2025 | 28,05 | 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 | 23,28 | 23,28 | 21,89 | 22,10 | -3,49% | 376.059,00 |
| 18.12.2024 | 23,99 | 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 | 24,72 | 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 | 25,76 | 26,05 | 25,07 | 25,16 | -2,89% | 298.750,00 |
| 11.12.2024 | 26,96 | 27,15 | 25,88 | 25,91 | -2,56% | 326.100,00 |
| 10.12.2024 | 26,87 | 27,57 | 26,00 | 26,59 | -2,13% | 331.333,00 |
| 09.12.2024 | 27,87 | 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 | 27,97 | 28,54 | 27,18 | 27,30 | -1,94% | 240.816,00 |
| 04.12.2024 | 28,35 | 28,83 | 27,63 | 27,84 | -1,03% | 295.714,00 |
| 03.12.2024 | 28,48 | 28,78 | 27,61 | 28,13 | -2,02% | 374.252,00 |
| 02.12.2024 | 28,25 | 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 | 26,81 | 27,09 | 25,90 | 26,19 | -3,71% | 317.915,00 |
| 25.11.2024 | 27,32 | 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 | 26,67 | 27,22 | 26,03 | 26,13 | -2,32% | 292.303,00 |
| 20.11.2024 | 26,67 | 27,16 | 26,23 | 26,75 | 0,83% | 253.898,00 |
| 19.11.2024 | 26,37 | 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 | 27,10 | 28,09 | 25,77 | 26,28 | -0,64% | 379.047,00 |
| 12.11.2024 | 27,69 | 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 |