30,200$
-3,94%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 31,51 | 32,20 | 28,99 | 29,51 | -6,14% | - |
| 03.02.2026 | 31,35 | 32,14 | 30,12 | 31,44 | 2,85% | 383.359,00 |
| 02.02.2026 | 30,72 | 31,54 | 29,93 | 30,57 | -2,46% | 375.825,00 |
| 30.01.2026 | 31,90 | 33,21 | 30,94 | 31,34 | -3,18% | 446.038,00 |
| 29.01.2026 | 33,50 | 33,70 | 31,64 | 32,37 | -2,82% | 445.235,00 |
| 28.01.2026 | 33,86 | 34,01 | 32,71 | 33,31 | 0,88% | 407.436,00 |
| 27.01.2026 | 32,25 | 33,83 | 31,86 | 33,02 | 3,61% | 432.099,00 |
| 26.01.2026 | 32,34 | 32,72 | 31,86 | 31,87 | -1,97% | 288.783,00 |
| 23.01.2026 | 33,47 | 33,85 | 32,21 | 32,51 | -0,64% | 431.588,00 |
| 22.01.2026 | 32,13 | 33,29 | 32,13 | 32,72 | 2,57% | 525.560,00 |
| 21.01.2026 | 31,18 | 32,56 | 30,89 | 31,90 | 2,37% | 665.957,00 |
| 20.01.2026 | 32,21 | 32,60 | 30,69 | 31,16 | -5,58% | 652.075,00 |
| 19.01.2026 | 32,83 | 33,00 | 32,83 | 33,00 | -0,42% | - |
| 16.01.2026 | 31,58 | 33,82 | 31,06 | 33,14 | 5,81% | 1.887.434,00 |
| 15.01.2026 | 30,59 | 31,71 | 30,35 | 31,32 | 2,22% | 468.267,00 |
| 14.01.2026 | 31,13 | 31,26 | 30,07 | 30,64 | -2,98% | 735.156,00 |
| 13.01.2026 | 31,45 | 31,80 | 31,02 | 31,58 | 1,64% | 303.734,00 |
| 12.01.2026 | 30,49 | 31,82 | 30,27 | 31,07 | 2,58% | 373.625,00 |
| 09.01.2026 | 29,81 | 30,68 | 29,66 | 30,29 | 3,45% | 315.274,00 |
| 08.01.2026 | 29,22 | 30,10 | 28,99 | 29,28 | 0,07% | 429.005,00 |
| 07.01.2026 | 29,93 | 30,29 | 29,06 | 29,26 | -3,94% | 472.371,00 |
| 06.01.2026 | 30,77 | 30,92 | 29,51 | 30,46 | -1,49% | 590.005,00 |
| 05.01.2026 | 30,95 | 31,04 | 29,74 | 30,92 | 0,82% | 309.242,00 |
| 02.01.2026 | 30,00 | 31,12 | 29,66 | 30,67 | 4,71% | 314.733,00 |
| 31.12.2025 | 29,50 | 29,50 | 28,72 | 29,29 | -0,41% | 480.564,00 |
| 30.12.2025 | 30,24 | 30,66 | 29,35 | 29,41 | -2,19% | 274.006,00 |
| 29.12.2025 | 29,83 | 30,90 | 29,83 | 30,07 | -0,36% | 258.116,00 |
| 26.12.2025 | 30,31 | 30,34 | 29,72 | 30,18 | -0,53% | 177.525,00 |
| 24.12.2025 | 29,85 | 30,42 | 29,52 | 30,34 | 0,03% | 209.986,00 |
| 23.12.2025 | 30,58 | 30,59 | 29,77 | 30,33 | -1,65% | 260.347,00 |
| 22.12.2025 | 30,00 | 31,11 | 29,67 | 30,84 | 4,12% | 471.265,00 |
| 19.12.2025 | 29,51 | 30,25 | 29,29 | 29,62 | 0,17% | 848.726,00 |
| 18.12.2025 | 29,85 | 30,51 | 29,05 | 29,57 | 1,51% | 662.948,00 |
| 17.12.2025 | 29,64 | 30,60 | 29,05 | 29,13 | -1,59% | 435.952,00 |
| 16.12.2025 | 29,26 | 29,82 | 28,69 | 29,60 | -0,17% | 617.678,00 |
| 15.12.2025 | 30,44 | 30,79 | 29,26 | 29,65 | -1,36% | 609.926,00 |
| 12.12.2025 | 32,02 | 32,16 | 29,78 | 30,06 | -6,38% | 438.626,00 |
| 11.12.2025 | 31,46 | 32,32 | 30,69 | 32,11 | 1,42% | 594.488,00 |
| 10.12.2025 | 32,10 | 32,42 | 31,16 | 31,66 | -1,98% | 468.887,00 |
| 09.12.2025 | 32,20 | 33,00 | 31,84 | 32,30 | -0,62% | 572.184,00 |
| 08.12.2025 | 33,34 | 33,57 | 32,36 | 32,50 | -2,26% | 387.061,00 |
| 05.12.2025 | 33,91 | 33,96 | 32,50 | 33,25 | -2,38% | 558.998,00 |
| 04.12.2025 | 35,02 | 36,02 | 34,00 | 34,06 | -2,63% | 429.586,00 |
| 03.12.2025 | 35,05 | 35,36 | 33,79 | 34,98 | -0,26% | 637.887,00 |
| 02.12.2025 | 35,89 | 36,40 | 34,57 | 35,07 | 0,34% | 632.966,00 |
| 01.12.2025 | 34,00 | 35,22 | 33,50 | 34,95 | 0,69% | 439.576,00 |
| 28.11.2025 | 34,65 | 34,80 | 34,10 | 34,71 | 0,17% | 161.098,00 |
| 26.11.2025 | 33,60 | 34,72 | 33,39 | 34,65 | 4,15% | 616.383,00 |
| 25.11.2025 | 32,75 | 33,64 | 31,84 | 33,27 | 2,21% | 272.652,00 |
| 24.11.2025 | 31,41 | 32,89 | 31,30 | 32,55 | 3,53% | 340.767,00 |
| 21.11.2025 | 30,49 | 31,75 | 29,75 | 31,44 | 3,01% | 500.926,00 |
| 20.11.2025 | 32,79 | 32,79 | 30,24 | 30,52 | -1,64% | 430.611,00 |
| 19.11.2025 | 31,14 | 32,24 | 30,62 | 31,03 | -0,35% | 421.328,00 |
| 18.11.2025 | 30,35 | 31,80 | 30,01 | 31,14 | 0,19% | 540.975,00 |
| 17.11.2025 | 31,88 | 32,01 | 30,59 | 31,08 | -3,36% | 395.892,00 |
| 14.11.2025 | 31,49 | 33,23 | 30,60 | 32,16 | 2,03% | 757.044,00 |
| 13.11.2025 | 33,29 | 33,94 | 31,45 | 31,52 | -6,52% | 553.614,00 |
| 12.11.2025 | 35,35 | 35,37 | 32,95 | 33,72 | -3,90% | 559.631,00 |
| 11.11.2025 | 35,31 | 36,12 | 34,31 | 35,09 | -2,28% | 319.965,00 |
| 10.11.2025 | 36,95 | 36,96 | 35,18 | 35,91 | 1,81% | 432.955,00 |
| 07.11.2025 | 35,29 | 36,23 | 33,42 | 35,27 | -3,63% | 744.166,00 |
| 06.11.2025 | 37,64 | 37,97 | 35,95 | 36,60 | -2,24% | 472.412,00 |
| 05.11.2025 | 36,39 | 37,75 | 35,02 | 37,44 | 3,20% | 841.683,00 |
| 04.11.2025 | 37,05 | 38,78 | 34,19 | 36,28 | -9,30% | 1.448.639,00 |
| 03.11.2025 | 39,61 | 40,73 | 38,23 | 40,00 | 1,21% | 449.235,00 |
| 31.10.2025 | 39,38 | 40,05 | 38,50 | 39,52 | 1,41% | 379.793,00 |
| 30.10.2025 | 39,00 | 39,90 | 38,60 | 38,97 | -1,47% | 391.395,00 |
| 29.10.2025 | 40,98 | 41,69 | 39,31 | 39,55 | -3,06% | 446.275,00 |
| 28.10.2025 | 41,54 | 42,07 | 40,52 | 40,80 | -1,81% | 286.559,00 |
| 27.10.2025 | 42,49 | 42,83 | 41,15 | 41,55 | -2,17% | 324.295,00 |
| 24.10.2025 | 41,00 | 42,62 | 40,77 | 42,47 | 7,29% | 482.792,00 |
| 23.10.2025 | 38,37 | 39,85 | 38,00 | 39,59 | 3,30% | 425.814,00 |
| 22.10.2025 | 37,85 | 39,00 | 37,28 | 38,32 | 0,55% | 724.755,00 |
| 21.10.2025 | 38,69 | 39,73 | 37,19 | 38,11 | -6,06% | 827.488,00 |
| 20.10.2025 | 40,85 | 42,21 | 40,37 | 40,57 | 1,68% | 573.731,00 |
| 17.10.2025 | 41,97 | 41,97 | 39,75 | 39,90 | -6,36% | - |
| 16.10.2025 | 43,60 | 44,59 | 41,93 | 42,61 | -1,43% | 906.589,00 |
| 15.10.2025 | 44,14 | 44,36 | 41,82 | 43,23 | 4,07% | 1.063.359,00 |
| 14.10.2025 | 40,50 | 42,90 | 40,05 | 41,54 | -0,41% | 454.329,00 |
| 13.10.2025 | 41,00 | 44,93 | 40,20 | 41,71 | 9,25% | 923.914,00 |
| 10.10.2025 | 39,65 | 40,68 | 37,98 | 38,18 | -3,42% | 662.068,00 |
| 09.10.2025 | 38,56 | 40,88 | 38,03 | 39,53 | 2,44% | 586.596,00 |
| 08.10.2025 | 39,23 | 39,83 | 38,53 | 38,59 | -0,67% | 777.124,00 |
| 07.10.2025 | 39,35 | 39,70 | 37,76 | 38,85 | 1,57% | 556.952,00 |
| 06.10.2025 | 38,05 | 39,30 | 37,60 | 38,25 | 2,46% | 556.061,00 |
| 03.10.2025 | 36,27 | 37,63 | 36,10 | 37,33 | 2,72% | 589.938,00 |
| 02.10.2025 | 37,02 | 37,97 | 36,23 | 36,34 | -3,20% | 895.588,00 |
| 01.10.2025 | 33,73 | 38,00 | 33,59 | 37,54 | 11,79% | 906.763,00 |
| 30.09.2025 | 34,16 | 34,38 | 32,75 | 33,58 | -1,70% | 881.533,00 |
| 29.09.2025 | 35,15 | 35,71 | 33,66 | 34,16 | -1,81% | 673.392,00 |
| 26.09.2025 | 34,50 | 35,49 | 34,23 | 34,79 | -0,14% | 723.542,00 |
| 25.09.2025 | 32,61 | 35,31 | 32,61 | 34,84 | 10,22% | 1.395.062,00 |
| 24.09.2025 | 31,94 | 32,68 | 31,25 | 31,61 | 0,41% | 549.518,00 |
| 23.09.2025 | 32,62 | 33,74 | 31,45 | 31,48 | -2,08% | 831.081,00 |
| 22.09.2025 | 30,81 | 32,58 | 30,35 | 32,15 | 4,35% | 618.066,00 |
| 19.09.2025 | 31,65 | 32,54 | 30,24 | 30,81 | -1,47% | 1.460.349,00 |
| 18.09.2025 | 29,13 | 31,40 | 28,84 | 31,27 | 7,68% | 724.147,00 |
| 17.09.2025 | 28,37 | 30,05 | 28,37 | 29,04 | 2,36% | 579.230,00 |
| 16.09.2025 | 28,61 | 29,46 | 28,16 | 28,37 | -1,49% | 561.673,00 |
| 15.09.2025 | 28,00 | 29,22 | 27,71 | 28,80 | 5,15% | 700.773,00 |