47,495$
4,91%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2023 | 45,03 | 47,95 | 44,97 | 47,52 | 4,96% | - |
| 05.06.2023 | 45,72 | 46,11 | 45,06 | 45,27 | -1,54% | 200.644,00 |
| 02.06.2023 | 45,15 | 46,50 | 44,55 | 45,98 | 4,12% | 274.495,00 |
| 01.06.2023 | 43,23 | 45,00 | 43,12 | 44,16 | 2,51% | 242.607,00 |
| 31.05.2023 | 43,42 | 43,85 | 42,28 | 43,08 | -1,49% | 291.553,00 |
| 30.05.2023 | 43,94 | 44,89 | 43,05 | 43,73 | 1,11% | 243.704,00 |
| 26.05.2023 | 43,07 | 44,03 | 42,76 | 43,25 | 0,89% | 203.683,00 |
| 25.05.2023 | 44,35 | 44,35 | 42,61 | 42,87 | -3,32% | 302.593,00 |
| 24.05.2023 | 45,15 | 45,22 | 43,48 | 44,34 | -3,04% | 287.752,00 |
| 23.05.2023 | 45,15 | 46,82 | 45,00 | 45,73 | 1,02% | 233.953,00 |
| 22.05.2023 | 43,16 | 45,53 | 43,16 | 45,27 | 4,77% | 195.734,00 |
| 19.05.2023 | 44,47 | 45,05 | 42,86 | 43,21 | -0,87% | 307.106,00 |
| 18.05.2023 | 44,08 | 44,25 | 42,12 | 43,59 | -1,60% | 256.888,00 |
| 17.05.2023 | 43,22 | 44,35 | 42,29 | 44,30 | 4,31% | 326.443,00 |
| 16.05.2023 | 43,29 | 43,46 | 41,87 | 42,47 | -2,70% | 326.304,00 |
| 15.05.2023 | 43,35 | 46,07 | 43,01 | 43,65 | 0,99% | 357.931,00 |
| 12.05.2023 | 41,05 | 43,38 | 41,05 | 43,22 | 6,14% | 447.748,00 |
| 11.05.2023 | 41,32 | 41,74 | 39,82 | 40,72 | -2,07% | 380.244,00 |
| 10.05.2023 | 42,92 | 43,00 | 41,25 | 41,58 | -1,31% | 260.989,00 |
| 09.05.2023 | 41,30 | 42,50 | 40,52 | 42,13 | -0,54% | 356.336,00 |
| 08.05.2023 | 43,16 | 43,18 | 41,34 | 42,36 | -1,56% | 259.248,00 |
| 05.05.2023 | 42,98 | 43,60 | 42,02 | 43,03 | 4,11% | 326.564,00 |
| 04.05.2023 | 41,99 | 42,12 | 39,62 | 41,33 | -2,25% | 331.887,00 |
| 03.05.2023 | 44,95 | 45,33 | 41,86 | 42,28 | -5,77% | 428.353,00 |
| 02.05.2023 | 44,63 | 47,62 | 44,00 | 44,87 | 10,03% | 1.151.226,00 |
| 01.05.2023 | 41,69 | 42,89 | 40,61 | 40,78 | -1,97% | 549.562,00 |
| 28.04.2023 | 41,06 | 42,15 | 40,76 | 41,60 | 0,60% | 487.005,00 |
| 27.04.2023 | 41,65 | 42,13 | 40,93 | 41,35 | 1,03% | 327.071,00 |
| 26.04.2023 | 43,05 | 43,05 | 40,84 | 40,93 | -5,99% | 333.617,00 |
| 25.04.2023 | 45,75 | 46,42 | 42,93 | 43,54 | -6,61% | 289.658,00 |
| 24.04.2023 | 43,23 | 47,00 | 42,75 | 46,62 | 7,02% | 529.339,00 |
| 21.04.2023 | 43,96 | 44,22 | 43,34 | 43,56 | -0,46% | 302.226,00 |
| 20.04.2023 | 44,01 | 44,33 | 42,81 | 43,76 | -2,54% | 702.861,00 |
| 19.04.2023 | 45,77 | 45,95 | 44,80 | 44,90 | -3,54% | 513.098,00 |
| 18.04.2023 | 47,51 | 47,80 | 45,83 | 46,55 | -1,48% | 274.409,00 |
| 17.04.2023 | 45,89 | 47,45 | 45,89 | 47,25 | 3,17% | 187.940,00 |
| 14.04.2023 | 46,90 | 46,96 | 44,95 | 45,80 | -2,57% | 175.933,00 |
| 13.04.2023 | 46,18 | 47,10 | 45,28 | 47,01 | 3,32% | 275.612,00 |
| 12.04.2023 | 47,25 | 47,56 | 45,17 | 45,50 | -1,47% | 198.024,00 |
| 11.04.2023 | 45,09 | 46,56 | 45,09 | 46,18 | 2,65% | 326.183,00 |
| 10.04.2023 | 44,14 | 45,33 | 43,96 | 44,99 | 0,99% | 371.638,00 |
| 06.04.2023 | 44,51 | 44,66 | 43,51 | 44,55 | 0,41% | 196.880,00 |
| 05.04.2023 | 45,29 | 45,89 | 43,79 | 44,37 | -3,33% | 213.507,00 |
| 04.04.2023 | 47,54 | 47,54 | 45,27 | 45,90 | -3,16% | 310.539,00 |
| 03.04.2023 | 49,08 | 49,49 | 46,89 | 47,40 | -3,70% | 426.759,00 |
| 31.03.2023 | 47,26 | 50,59 | 47,13 | 49,22 | 5,26% | 559.680,00 |
| 30.03.2023 | 46,85 | 48,11 | 46,40 | 46,76 | 1,92% | 332.389,00 |
| 29.03.2023 | 46,14 | 46,71 | 44,62 | 45,88 | 0,92% | 369.546,00 |
| 28.03.2023 | 44,58 | 45,71 | 44,27 | 45,46 | 2,20% | 286.972,00 |
| 27.03.2023 | 44,40 | 44,65 | 43,13 | 44,48 | 2,25% | 333.587,00 |
| 24.03.2023 | 42,85 | 43,55 | 42,04 | 43,50 | 0,02% | 244.899,00 |
| 23.03.2023 | 43,92 | 45,53 | 42,65 | 43,49 | -0,18% | 255.765,00 |
| 22.03.2023 | 45,02 | 45,88 | 43,51 | 43,57 | -3,78% | 535.707,00 |
| 21.03.2023 | 43,84 | 45,74 | 43,18 | 45,28 | 5,92% | 561.948,00 |
| 20.03.2023 | 43,16 | 43,70 | 42,34 | 42,75 | -0,93% | 368.998,00 |
| 17.03.2023 | 45,24 | 45,24 | 41,48 | 43,15 | -2,13% | 739.749,00 |
| 16.03.2023 | 43,39 | 44,24 | 41,95 | 44,09 | 0,80% | 479.885,00 |
| 15.03.2023 | 43,38 | 44,15 | 42,27 | 43,74 | -1,80% | 409.257,00 |
| 14.03.2023 | 47,15 | 47,81 | 43,75 | 44,54 | -2,45% | 370.778,00 |
| 13.03.2023 | 45,02 | 46,00 | 43,51 | 45,66 | -0,85% | 256.543,00 |
| 10.03.2023 | 45,98 | 46,68 | 44,12 | 46,05 | 3,46% | 612.917,00 |
| 09.03.2023 | 46,19 | 47,00 | 44,35 | 44,51 | -2,60% | 334.630,00 |
| 08.03.2023 | 45,74 | 46,04 | 44,58 | 45,70 | -0,02% | 367.825,00 |
| 07.03.2023 | 46,64 | 47,31 | 44,87 | 45,71 | -1,61% | 451.934,00 |
| 06.03.2023 | 46,00 | 47,35 | 45,51 | 46,46 | 1,62% | 350.847,00 |
| 03.03.2023 | 45,32 | 46,23 | 44,78 | 45,72 | 3,35% | 263.358,00 |
| 02.03.2023 | 45,51 | 46,02 | 43,01 | 44,24 | -5,25% | 682.919,00 |
| 01.03.2023 | 45,59 | 47,35 | 44,20 | 46,69 | 6,23% | 807.039,00 |
| 28.02.2023 | 46,52 | 48,31 | 42,85 | 43,95 | -15,15% | 1.944.605,00 |
| 27.02.2023 | 50,98 | 53,39 | 50,34 | 51,80 | 3,11% | 330.760,00 |
| 24.02.2023 | 50,79 | 51,34 | 49,63 | 50,24 | -3,99% | 225.475,00 |
| 23.02.2023 | 52,28 | 53,10 | 51,31 | 52,33 | 1,65% | 229.977,00 |
| 22.02.2023 | 52,09 | 52,95 | 50,75 | 51,48 | -0,79% | 226.668,00 |
| 21.02.2023 | 54,15 | 54,69 | 51,52 | 51,89 | -6,00% | 348.095,00 |
| 17.02.2023 | 55,83 | 55,83 | 54,68 | 55,20 | -1,57% | 277.776,00 |
| 16.02.2023 | 58,89 | 59,44 | 55,94 | 56,08 | -6,44% | 219.526,00 |
| 15.02.2023 | 55,16 | 60,07 | 55,16 | 59,94 | 8,49% | 351.054,00 |
| 14.02.2023 | 54,61 | 55,63 | 53,53 | 55,25 | 0,33% | 227.151,00 |
| 13.02.2023 | 54,43 | 55,49 | 53,25 | 55,07 | 2,04% | 349.730,00 |
| 10.02.2023 | 53,99 | 54,45 | 52,70 | 53,97 | -0,66% | 267.225,00 |
| 09.02.2023 | 55,97 | 57,00 | 53,80 | 54,33 | -0,80% | 229.564,00 |
| 08.02.2023 | 56,87 | 57,34 | 54,52 | 54,77 | -3,42% | 283.203,00 |
| 07.02.2023 | 56,44 | 57,31 | 53,85 | 56,71 | 0,50% | 757.275,00 |
| 06.02.2023 | 59,00 | 59,00 | 55,96 | 56,43 | -6,20% | 499.028,00 |
| 03.02.2023 | 60,66 | 63,30 | 60,07 | 60,16 | -3,11% | 255.354,00 |
| 02.02.2023 | 65,52 | 65,64 | 60,56 | 62,09 | -3,45% | 305.292,00 |
| 01.02.2023 | 64,35 | 65,86 | 62,81 | 64,31 | -0,25% | 256.748,00 |
| 31.01.2023 | 62,62 | 64,49 | 62,62 | 64,47 | 2,97% | 346.732,00 |
| 30.01.2023 | 63,45 | 65,34 | 62,58 | 62,61 | -3,05% | 173.176,00 |
| 27.01.2023 | 62,68 | 65,16 | 62,68 | 64,58 | 2,64% | 145.134,00 |
| 26.01.2023 | 64,19 | 64,19 | 61,32 | 62,92 | -0,24% | 255.074,00 |
| 25.01.2023 | 62,76 | 63,17 | 60,88 | 63,07 | -1,67% | 166.296,00 |
| 24.01.2023 | 62,41 | 65,16 | 62,39 | 64,14 | -0,19% | 195.917,00 |
| 23.01.2023 | 62,09 | 65,26 | 61,10 | 64,26 | 4,06% | 237.493,00 |
| 20.01.2023 | 60,24 | 61,75 | 59,51 | 61,75 | 3,75% | 157.831,00 |
| 19.01.2023 | 60,10 | 60,83 | 58,56 | 59,52 | -2,75% | 226.498,00 |
| 18.01.2023 | 61,58 | 62,96 | 60,07 | 61,20 | 0,49% | 164.590,00 |
| 17.01.2023 | 60,01 | 62,44 | 59,61 | 60,90 | 2,17% | 190.161,00 |
| 16.01.2023 | 59,71 | 59,73 | 59,61 | 59,61 | -0,15% | - |
| 13.01.2023 | 59,37 | 60,28 | 57,80 | 59,70 | -0,62% | 292.137,00 |