22,185$
-12,49%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 24,58 | 24,58 | 22,11 | 22,30 | -12,04% | - |
| 19.08.2026 | 25,74 | 26,73 | 25,28 | 25,35 | -0,55% | 644.955,00 |
| 18.08.2026 | 26,65 | 26,97 | 25,43 | 25,49 | -10,56% | 985.261,00 |
| 17.08.2026 | 28,20 | 28,62 | 27,78 | 28,50 | 2,15% | 475.034,00 |
| 14.08.2026 | 27,47 | 28,82 | 27,46 | 27,90 | 0,40% | 401.014,00 |
| 13.08.2026 | 27,19 | 28,09 | 27,13 | 27,79 | 0,65% | 423.570,00 |
| 12.08.2026 | 28,17 | 28,44 | 27,04 | 27,61 | 6,64% | 507.672,00 |
| 11.08.2026 | 25,87 | 26,43 | 25,29 | 25,89 | 2,41% | 429.013,00 |
| 10.08.2026 | 25,60 | 25,83 | 24,58 | 25,28 | -1,44% | 568.811,00 |
| 07.08.2026 | 26,38 | 26,84 | 25,40 | 25,65 | 0,39% | 496.955,00 |
| 06.08.2026 | 25,54 | 27,04 | 25,35 | 25,55 | -0,43% | 837.532,00 |
| 05.08.2026 | 27,66 | 27,69 | 25,36 | 25,66 | -8,16% | 788.883,00 |
| 04.08.2026 | 31,93 | 31,93 | 27,33 | 27,94 | 22,92% | 3.003.693,00 |
| 03.08.2026 | 20,67 | 23,23 | 20,65 | 22,73 | 7,88% | 953.648,00 |
| 31.07.2026 | 21,41 | 21,71 | 20,47 | 21,07 | 1,98% | 603.116,00 |
| 30.07.2026 | 19,71 | 20,90 | 19,08 | 20,66 | 11,62% | 595.185,00 |
| 29.07.2026 | 19,85 | 20,09 | 18,38 | 18,51 | -5,85% | 700.122,00 |
| 28.07.2026 | 20,19 | 20,70 | 18,58 | 19,66 | -6,78% | 639.198,00 |
| 27.07.2026 | 22,44 | 22,44 | 20,80 | 21,09 | -3,03% | 724.473,00 |
| 24.07.2026 | 23,96 | 23,96 | 21,55 | 21,75 | -7,72% | 370.199,00 |
| 23.07.2026 | 23,11 | 23,89 | 23,07 | 23,57 | 0,77% | 324.970,00 |
| 22.07.2026 | 22,97 | 23,82 | 22,93 | 23,39 | 1,17% | 428.856,00 |
| 21.07.2026 | 22,89 | 23,53 | 22,58 | 23,12 | 2,53% | 402.759,00 |
| 20.07.2026 | 23,28 | 23,64 | 22,45 | 22,55 | -2,42% | 474.804,00 |
| 17.07.2026 | 22,78 | 23,83 | 22,46 | 23,11 | -2,03% | 683.812,00 |
| 16.07.2026 | 24,00 | 24,18 | 22,83 | 23,59 | -4,42% | 599.099,00 |
| 15.07.2026 | 25,00 | 25,76 | 24,36 | 24,68 | -1,28% | 314.043,00 |
| 14.07.2026 | 24,80 | 25,47 | 24,49 | 25,00 | 5,26% | 564.986,00 |
| 13.07.2026 | 24,36 | 24,46 | 23,64 | 23,75 | -4,77% | 484.819,00 |
| 10.07.2026 | 26,03 | 26,03 | 24,88 | 24,94 | -2,77% | 278.534,00 |
| 09.07.2026 | 26,10 | 26,40 | 25,30 | 25,65 | 1,62% | 416.126,00 |
| 08.07.2026 | 24,72 | 25,37 | 24,63 | 25,24 | -0,98% | 499.726,00 |
| 07.07.2026 | 26,44 | 26,44 | 24,85 | 25,49 | -5,77% | 465.681,00 |
| 06.07.2026 | 25,72 | 27,11 | 25,60 | 27,05 | 6,50% | 482.998,00 |
| 02.07.2026 | 26,93 | 27,56 | 24,34 | 25,40 | -4,26% | 566.956,00 |
| 01.07.2026 | 27,10 | 27,91 | 25,95 | 26,53 | -3,88% | 498.744,00 |
| 30.06.2026 | 26,97 | 27,78 | 26,75 | 27,60 | 3,88% | 435.369,00 |
| 29.06.2026 | 26,98 | 27,33 | 25,80 | 26,57 | -0,93% | 549.142,00 |
| 26.06.2026 | 26,81 | 27,54 | 26,35 | 26,82 | -3,39% | 907.219,00 |
| 25.06.2026 | 28,10 | 28,61 | 26,96 | 27,76 | 0,29% | 570.228,00 |
| 24.06.2026 | 27,45 | 28,43 | 27,07 | 27,68 | -0,32% | 351.208,00 |
| 23.06.2026 | 27,50 | 28,83 | 27,00 | 27,77 | -4,04% | 719.035,00 |
| 22.06.2026 | 28,16 | 29,20 | 28,13 | 28,94 | 1,25% | 542.200,00 |
| 19.06.2026 | 28,60 | 28,61 | 28,57 | 28,58 | -0,20% | - |
| 18.06.2026 | 27,75 | 28,69 | 27,50 | 28,64 | 4,95% | 854.758,00 |
| 17.06.2026 | 27,71 | 29,18 | 26,79 | 27,29 | 0,52% | 638.425,00 |
| 16.06.2026 | 28,01 | 28,59 | 27,05 | 27,15 | -3,52% | 623.169,00 |
| 15.06.2026 | 28,98 | 29,39 | 28,05 | 28,14 | 0,29% | 523.655,00 |
| 12.06.2026 | 28,24 | 28,98 | 27,77 | 28,06 | 0,65% | 445.019,00 |
| 11.06.2026 | 26,27 | 27,96 | 25,92 | 27,88 | 8,10% | 434.416,00 |
| 10.06.2026 | 26,56 | 26,92 | 25,27 | 25,79 | -4,23% | 892.275,00 |
| 09.06.2026 | 27,92 | 28,52 | 25,93 | 26,93 | -2,99% | 727.364,00 |
| 08.06.2026 | 29,37 | 29,50 | 27,54 | 27,76 | -2,46% | 721.583,00 |
| 05.06.2026 | 31,75 | 31,93 | 26,32 | 28,46 | -13,05% | 1.628.931,00 |
| 04.06.2026 | 32,49 | 33,24 | 32,24 | 32,73 | -1,80% | 397.661,00 |
| 03.06.2026 | 35,35 | 36,28 | 32,96 | 33,33 | -7,60% | 620.012,00 |
| 02.06.2026 | 34,70 | 36,82 | 34,03 | 36,07 | 4,25% | 468.195,00 |
| 01.06.2026 | 35,32 | 35,33 | 34,02 | 34,60 | -3,84% | 354.420,00 |
| 29.05.2026 | 36,31 | 36,92 | 34,66 | 35,98 | -1,59% | 527.290,00 |
| 28.05.2026 | 35,60 | 36,92 | 35,27 | 36,56 | 1,73% | 459.084,00 |
| 27.05.2026 | 35,72 | 37,14 | 34,70 | 35,94 | 1,21% | 715.105,00 |
| 26.05.2026 | 33,47 | 36,39 | 33,47 | 35,51 | 11,77% | 1.316.768,00 |
| 22.05.2026 | 29,81 | 32,49 | 29,65 | 31,77 | 5,13% | 648.173,00 |
| 21.05.2026 | 29,07 | 30,65 | 29,07 | 30,22 | 2,41% | 405.434,00 |
| 20.05.2026 | 29,51 | 30,10 | 28,50 | 29,51 | 2,00% | 582.603,00 |
| 19.05.2026 | 30,72 | 31,08 | 27,71 | 28,93 | -6,74% | 926.083,00 |
| 18.05.2026 | 33,03 | 33,49 | 30,48 | 31,02 | -6,09% | 619.958,00 |
| 15.05.2026 | 32,15 | 34,35 | 31,73 | 33,03 | -0,75% | 1.047.146,00 |
| 14.05.2026 | 29,33 | 33,61 | 28,44 | 33,28 | 14,84% | 1.482.581,00 |
| 13.05.2026 | 29,50 | 30,21 | 28,22 | 28,98 | -0,86% | 495.724,00 |
| 12.05.2026 | 30,01 | 30,06 | 28,34 | 29,23 | -4,41% | 378.178,00 |
| 11.05.2026 | 30,00 | 30,93 | 29,93 | 30,58 | 2,07% | 359.902,00 |
| 08.05.2026 | 30,31 | 30,74 | 29,36 | 29,96 | 0,91% | 406.164,00 |
| 07.05.2026 | 30,94 | 31,79 | 29,61 | 29,69 | -5,90% | 429.062,00 |
| 06.05.2026 | 30,97 | 32,74 | 29,87 | 31,55 | 2,53% | 648.614,00 |
| 05.05.2026 | 29,72 | 33,00 | 29,51 | 30,77 | -2,26% | 882.826,00 |
| 04.05.2026 | 31,31 | 32,32 | 31,00 | 31,48 | 0,38% | 558.055,00 |
| 01.05.2026 | 29,56 | 31,51 | 29,50 | 31,36 | 5,98% | 607.411,00 |
| 30.04.2026 | 27,64 | 29,62 | 27,13 | 29,59 | 8,43% | 484.611,00 |
| 29.04.2026 | 27,50 | 27,78 | 26,81 | 27,29 | -1,62% | 331.634,00 |
| 28.04.2026 | 27,50 | 27,90 | 26,86 | 27,74 | -0,61% | 323.376,00 |
| 27.04.2026 | 28,16 | 28,82 | 27,49 | 27,91 | -0,04% | 408.388,00 |
| 24.04.2026 | 27,70 | 28,14 | 27,44 | 27,92 | 0,58% | 450.211,00 |
| 23.04.2026 | 27,81 | 28,25 | 26,67 | 27,76 | 0,80% | 551.289,00 |
| 22.04.2026 | 27,53 | 28,81 | 27,09 | 27,54 | 2,95% | 415.535,00 |
| 21.04.2026 | 26,91 | 27,86 | 26,53 | 26,75 | -0,59% | 511.249,00 |
| 20.04.2026 | 25,64 | 27,00 | 25,49 | 26,91 | 4,02% | 400.375,00 |
| 17.04.2026 | 25,54 | 26,17 | 25,41 | 25,87 | 3,44% | 437.587,00 |
| 16.04.2026 | 25,75 | 25,76 | 24,63 | 25,01 | -2,38% | 475.707,00 |
| 15.04.2026 | 25,64 | 26,00 | 25,19 | 25,62 | -0,74% | 355.050,00 |
| 14.04.2026 | 25,54 | 26,10 | 25,06 | 25,81 | 3,99% | 564.682,00 |
| 13.04.2026 | 26,13 | 26,34 | 24,68 | 24,82 | -5,98% | 451.325,00 |
| 10.04.2026 | 25,74 | 27,25 | 25,74 | 26,40 | 1,54% | 518.362,00 |
| 09.04.2026 | 25,12 | 26,31 | 25,12 | 26,00 | 2,93% | 440.264,00 |
| 08.04.2026 | 25,32 | 25,80 | 24,55 | 25,26 | 5,21% | 880.488,00 |
| 07.04.2026 | 24,07 | 24,49 | 23,23 | 24,01 | 0,04% | 769.722,00 |
| 06.04.2026 | 24,51 | 24,78 | 23,75 | 24,00 | -2,40% | 465.409,00 |
| 02.04.2026 | 23,82 | 25,05 | 23,20 | 24,59 | -0,32% | 754.956,00 |
| 01.04.2026 | 24,84 | 25,70 | 23,65 | 24,67 | -3,25% | 780.026,00 |
| 31.03.2026 | 25,18 | 25,62 | 24,03 | 25,50 | 2,95% | 952.578,00 |