Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 28,24 | 28,24 | 28,24 | 28,24 | 0,43% | - |
| 30.09.2025 | 28,96 | 28,96 | 28,12 | 28,12 | -5,76% | 6,00 |
| 29.09.2025 | 29,66 | 29,84 | 29,66 | 29,84 | -0,86% | 66,00 |
| 26.09.2025 | 29,74 | 30,10 | 29,74 | 30,10 | 10,34% | 398,00 |
| 25.09.2025 | 26,84 | 27,28 | 26,84 | 27,28 | 2,71% | 772,00 |
| 24.09.2025 | 26,56 | 26,56 | 26,56 | 26,56 | -1,63% | - |
| 23.09.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 3,61% | - |
| 22.09.2025 | 26,06 | 26,06 | 26,06 | 26,06 | -1,51% | - |
| 19.09.2025 | 26,46 | 26,46 | 26,46 | 26,46 | 7,13% | - |
| 18.09.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 3,87% | - |
| 17.09.2025 | 23,78 | 23,78 | 23,78 | 23,78 | -2,46% | - |
| 16.09.2025 | 24,38 | 24,38 | 24,38 | 24,38 | 4,73% | - |
| 15.09.2025 | 23,28 | 23,28 | 23,28 | 23,28 | 0,43% | - |
| 12.09.2025 | 23,18 | 23,18 | 23,18 | 23,18 | -0,69% | - |
| 11.09.2025 | 23,97 | 24,09 | 22,93 | 23,34 | 9,99% | - |
| 10.09.2025 | 21,22 | 21,22 | 21,22 | 21,22 | -2,75% | - |
| 09.09.2025 | 20,61 | 26,35 | 20,52 | 21,82 | 7,17% | - |
| 08.09.2025 | 22,14 | 22,18 | 20,36 | 20,36 | -8,45% | - |
| 05.09.2025 | 22,24 | 22,24 | 22,24 | 22,24 | 1,28% | - |
| 04.09.2025 | 21,96 | 21,96 | 21,96 | 21,96 | 0,83% | - |
| 03.09.2025 | 21,78 | 21,78 | 21,78 | 21,78 | -0,46% | - |
| 02.09.2025 | 21,72 | 21,88 | 21,72 | 21,88 | 1,48% | 500,00 |
| 01.09.2025 | 21,56 | 21,56 | 21,56 | 21,56 | -0,65% | 1,00 |
| 29.08.2025 | 21,54 | 21,70 | 21,54 | 21,70 | 3,43% | 500,00 |
| 28.08.2025 | 20,98 | 20,98 | 20,98 | 20,98 | -2,69% | - |
| 27.08.2025 | 21,56 | 21,56 | 21,56 | 21,56 | 1,79% | - |
| 26.08.2025 | 21,18 | 21,18 | 21,18 | 21,18 | 2,42% | - |
| 25.08.2025 | 20,68 | 20,68 | 20,68 | 20,68 | 4,92% | - |
| 22.08.2025 | 19,58 | 19,71 | 19,58 | 19,71 | 2,02% | 1,00 |
| 21.08.2025 | 19,32 | 19,32 | 19,32 | 19,32 | -0,36% | - |
| 20.08.2025 | 19,19 | 19,39 | 19,19 | 19,39 | -0,05% | 260,00 |
| 19.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 6,30% | - |
| 18.08.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 4,46% | - |
| 15.08.2025 | 17,47 | 17,47 | 17,47 | 17,47 | -0,63% | - |
| 14.08.2025 | 17,58 | 17,58 | 17,58 | 17,58 | 4,89% | - |
| 13.08.2025 | 16,76 | 16,76 | 16,76 | 16,76 | 0,24% | - |
| 12.08.2025 | 16,72 | 16,72 | 16,72 | 16,72 | -2,85% | - |
| 11.08.2025 | 17,21 | 17,21 | 17,21 | 17,21 | 0,53% | - |
| 08.08.2025 | 17,12 | 17,12 | 17,12 | 17,12 | -1,72% | - |
| 07.08.2025 | 17,43 | 17,43 | 17,42 | 17,42 | -19,20% | - |
| 06.08.2025 | 21,56 | 21,56 | 21,56 | 21,56 | 29,88% | - |
| 05.08.2025 | 16,52 | 16,60 | 16,52 | 16,60 | 20,90% | 115,00 |
| 04.08.2025 | 13,73 | 13,73 | 13,73 | 13,73 | -6,54% | - |
| 01.08.2025 | 14,69 | 14,69 | 14,69 | 14,69 | 0,14% | - |
| 31.07.2025 | 14,67 | 14,67 | 14,67 | 14,67 | -4,55% | - |
| 30.07.2025 | 15,44 | 15,44 | 15,37 | 15,37 | -0,45% | 688,00 |
| 29.07.2025 | 15,44 | 15,44 | 15,44 | 15,44 | -0,45% | - |
| 28.07.2025 | 15,51 | 15,51 | 15,51 | 15,51 | -2,76% | - |
| 25.07.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -3,86% | - |
| 24.07.2025 | 16,59 | 16,59 | 16,59 | 16,59 | 0,97% | - |
| 23.07.2025 | 16,43 | 16,43 | 16,43 | 16,43 | 7,53% | - |
| 22.07.2025 | 15,28 | 15,28 | 15,28 | 15,28 | -2,05% | - |
| 21.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,08% | - |
| 18.07.2025 | 15,77 | 15,77 | 15,77 | 15,77 | 0,38% | - |
| 17.07.2025 | 15,71 | 15,71 | 15,71 | 15,71 | 1,75% | - |
| 16.07.2025 | 15,44 | 15,44 | 15,44 | 15,44 | -2,89% | - |
| 15.07.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 2,85% | - |
| 14.07.2025 | 15,46 | 15,46 | 15,46 | 15,46 | 2,45% | - |
| 11.07.2025 | 15,09 | 15,09 | 15,09 | 15,09 | 8,64% | - |
| 10.07.2025 | 13,89 | 13,89 | 13,89 | 13,89 | -0,71% | - |
| 09.07.2025 | 13,99 | 13,99 | 13,99 | 13,99 | 1,23% | - |
| 08.07.2025 | 13,61 | 13,82 | 13,61 | 13,82 | -2,40% | 500,00 |
| 07.07.2025 | 14,16 | 14,16 | 14,16 | 14,16 | 0,00% | - |
| 04.07.2025 | 14,16 | 14,16 | 14,16 | 14,16 | 3,13% | - |
| 03.07.2025 | 13,73 | 13,73 | 13,73 | 13,73 | 1,40% | - |
| 02.07.2025 | 13,54 | 13,54 | 13,54 | 13,54 | 5,78% | - |
| 01.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,23% | - |
| 30.06.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -2,48% | - |
| 27.06.2025 | 13,29 | 13,29 | 13,29 | 13,29 | 5,06% | - |
| 26.06.2025 | 12,65 | 12,65 | 12,65 | 12,65 | -0,94% | - |
| 25.06.2025 | 12,77 | 12,77 | 12,77 | 12,77 | 1,35% | - |
| 24.06.2025 | 12,46 | 12,60 | 12,46 | 12,60 | -2,63% | 1.000,00 |
| 23.06.2025 | 12,94 | 12,94 | 12,94 | 12,94 | -6,71% | - |
| 20.06.2025 | 13,87 | 13,87 | 13,87 | 13,87 | -0,50% | - |
| 19.06.2025 | 13,94 | 13,94 | 13,94 | 13,94 | 0,36% | - |
| 18.06.2025 | 13,89 | 13,89 | 13,89 | 13,89 | -1,63% | - |
| 17.06.2025 | 14,12 | 14,12 | 14,12 | 14,12 | 2,69% | - |
| 16.06.2025 | 13,69 | 13,75 | 13,69 | 13,75 | 1,03% | 200,00 |
| 13.06.2025 | 13,60 | 13,62 | 13,60 | 13,61 | -0,58% | 1.750,00 |
| 12.06.2025 | 13,69 | 13,69 | 13,69 | 13,69 | 0,81% | - |
| 11.06.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -2,58% | - |
| 10.06.2025 | 13,94 | 13,94 | 13,94 | 13,94 | 0,36% | - |
| 09.06.2025 | 13,50 | 13,89 | 13,50 | 13,89 | 7,01% | 25,00 |
| 06.06.2025 | 12,98 | 12,98 | 12,98 | 12,98 | 0,54% | - |
| 05.06.2025 | 12,91 | 12,91 | 12,91 | 12,91 | -4,16% | - |
| 04.06.2025 | 13,47 | 13,47 | 13,47 | 13,47 | 14,64% | - |
| 03.06.2025 | 11,75 | 11,75 | 11,75 | 11,75 | -2,00% | - |
| 02.06.2025 | 11,99 | 11,99 | 11,99 | 11,99 | -4,69% | - |
| 30.05.2025 | 12,58 | 12,58 | 12,58 | 12,58 | 0,32% | - |
| 29.05.2025 | 12,54 | 12,54 | 12,54 | 12,54 | 0,56% | - |
| 28.05.2025 | 12,47 | 12,47 | 12,47 | 12,47 | 3,06% | - |
| 27.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,67% | - |
| 26.05.2025 | 12,02 | 12,02 | 12,02 | 12,02 | 0,42% | - |
| 23.05.2025 | 11,97 | 11,97 | 11,97 | 11,97 | -3,78% | - |
| 22.05.2025 | 12,44 | 12,44 | 12,44 | 12,44 | -3,64% | - |
| 21.05.2025 | 12,81 | 12,91 | 12,81 | 12,91 | -0,31% | 270,00 |
| 20.05.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -1,97% | - |
| 19.05.2025 | 13,21 | 13,21 | 13,21 | 13,21 | 1,07% | - |
| 16.05.2025 | 13,07 | 13,07 | 13,07 | 13,07 | 6,69% | - |
| 15.05.2025 | 12,58 | 12,58 | 12,25 | 12,25 | -5,41% | 350,00 |