25,450€
-1,66%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 26,66 | 27,27 | 24,51 | 24,90 | -3,79% | - |
| 03.02.2026 | 25,88 | 25,88 | 25,88 | 25,88 | -0,31% | - |
| 02.02.2026 | 25,96 | 25,96 | 25,96 | 25,96 | -2,99% | 504,00 |
| 30.01.2026 | 26,76 | 26,76 | 26,76 | 26,76 | 0,38% | - |
| 29.01.2026 | 27,86 | 28,15 | 26,63 | 26,66 | -3,20% | - |
| 28.01.2026 | 27,54 | 27,54 | 27,54 | 27,54 | 2,61% | - |
| 27.01.2026 | 26,84 | 26,84 | 26,84 | 26,84 | -1,68% | - |
| 26.01.2026 | 27,30 | 27,30 | 27,30 | 27,30 | -1,87% | - |
| 23.01.2026 | 27,82 | 27,82 | 27,82 | 27,82 | 2,28% | - |
| 22.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 2,33% | - |
| 21.01.2026 | 26,58 | 26,58 | 26,58 | 26,58 | -5,41% | - |
| 20.01.2026 | 28,08 | 28,10 | 28,08 | 28,10 | 0,29% | 230,00 |
| 19.01.2026 | 28,02 | 28,02 | 28,02 | 28,02 | 3,93% | - |
| 16.01.2026 | 26,96 | 26,96 | 26,96 | 26,96 | 2,82% | - |
| 15.01.2026 | 26,22 | 26,22 | 26,22 | 26,22 | -2,60% | - |
| 14.01.2026 | 26,92 | 26,92 | 26,92 | 26,92 | 1,66% | - |
| 13.01.2026 | 26,48 | 26,48 | 26,48 | 26,48 | -1,56% | - |
| 12.01.2026 | 25,66 | 26,90 | 25,66 | 26,90 | 7,43% | 110,00 |
| 09.01.2026 | 25,04 | 25,04 | 25,04 | 25,04 | 0,97% | - |
| 08.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -4,17% | - |
| 07.01.2026 | 25,88 | 25,88 | 25,88 | 25,88 | -1,52% | - |
| 06.01.2026 | 26,28 | 26,28 | 26,28 | 26,28 | 0,31% | - |
| 05.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 4,97% | - |
| 02.01.2026 | 24,96 | 24,96 | 24,96 | 24,96 | -1,73% | - |
| 30.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,24% | - |
| 29.12.2025 | 25,46 | 25,46 | 25,46 | 25,46 | -2,23% | - |
| 23.12.2025 | 26,04 | 26,04 | 26,04 | 26,04 | 3,09% | - |
| 22.12.2025 | 25,26 | 25,26 | 25,26 | 25,26 | 0,48% | - |
| 19.12.2025 | 25,14 | 25,14 | 25,14 | 25,14 | 1,53% | - |
| 18.12.2025 | 24,76 | 24,76 | 24,76 | 24,76 | -1,75% | - |
| 17.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,96% | - |
| 16.12.2025 | 24,96 | 24,96 | 24,96 | 24,96 | -2,50% | - |
| 15.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -6,77% | - |
| 12.12.2025 | 27,22 | 27,46 | 27,22 | 27,46 | 2,69% | 115,00 |
| 11.12.2025 | 26,74 | 26,74 | 26,74 | 26,74 | -3,26% | - |
| 10.12.2025 | 27,64 | 27,64 | 27,64 | 27,64 | -0,58% | - |
| 09.12.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,25% | - |
| 08.12.2025 | 28,44 | 28,44 | 28,44 | 28,44 | -2,47% | - |
| 05.12.2025 | 29,16 | 29,16 | 29,16 | 29,16 | -2,41% | - |
| 04.12.2025 | 29,88 | 29,88 | 29,88 | 29,88 | -0,53% | - |
| 03.12.2025 | 30,04 | 30,04 | 30,04 | 30,04 | 0,40% | - |
| 02.12.2025 | 29,92 | 29,92 | 29,92 | 29,92 | 0,54% | - |
| 01.12.2025 | 29,54 | 29,76 | 29,54 | 29,76 | -0,27% | 423,00 |
| 28.11.2025 | 29,84 | 29,84 | 29,84 | 29,84 | 0,34% | - |
| 27.11.2025 | 29,74 | 29,74 | 29,74 | 29,74 | 3,34% | - |
| 26.11.2025 | 28,78 | 28,78 | 28,78 | 28,78 | 2,42% | - |
| 25.11.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 2,93% | - |
| 24.11.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 3,64% | 20,00 |
| 21.11.2025 | 26,44 | 26,44 | 26,34 | 26,34 | -4,77% | 20,00 |
| 20.11.2025 | 27,10 | 27,66 | 27,10 | 27,66 | 3,29% | 149,00 |
| 19.11.2025 | 26,78 | 26,78 | 26,78 | 26,78 | 0,98% | - |
| 18.11.2025 | 26,52 | 26,52 | 26,52 | 26,52 | -4,47% | - |
| 17.11.2025 | 27,76 | 27,76 | 27,76 | 27,76 | 2,66% | - |
| 14.11.2025 | 27,04 | 27,04 | 27,04 | 27,04 | -6,95% | - |
| 13.11.2025 | 29,06 | 29,06 | 29,06 | 29,06 | -4,03% | - |
| 12.11.2025 | 30,28 | 30,28 | 30,28 | 30,28 | -2,13% | - |
| 11.11.2025 | 30,94 | 30,94 | 30,94 | 30,94 | 1,11% | - |
| 10.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,20% | - |
| 07.11.2025 | 31,68 | 31,68 | 30,66 | 30,66 | -4,66% | 114,00 |
| 06.11.2025 | 32,16 | 32,16 | 32,16 | 32,16 | 2,42% | - |
| 05.11.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -5,42% | - |
| 04.11.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -4,87% | - |
| 03.11.2025 | 34,14 | 34,90 | 34,14 | 34,90 | 3,56% | 130,00 |
| 31.10.2025 | 33,70 | 33,70 | 33,70 | 33,70 | -0,94% | - |
| 30.10.2025 | 33,92 | 34,02 | 33,92 | 34,02 | -2,80% | 66,00 |
| 29.10.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -2,23% | - |
| 28.10.2025 | 35,54 | 35,80 | 35,54 | 35,80 | -2,66% | 252,00 |
| 27.10.2025 | 36,78 | 36,78 | 36,78 | 36,78 | 5,09% | - |
| 24.10.2025 | 34,62 | 35,00 | 34,62 | 35,00 | 6,32% | 120,00 |
| 23.10.2025 | 32,92 | 32,92 | 32,92 | 32,92 | 0,61% | - |
| 22.10.2025 | 32,72 | 32,72 | 32,72 | 32,72 | -5,76% | - |
| 21.10.2025 | 34,72 | 34,72 | 34,72 | 34,72 | 1,58% | - |
| 20.10.2025 | 34,18 | 34,18 | 34,18 | 34,18 | -4,53% | - |
| 17.10.2025 | 35,90 | 35,90 | 35,80 | 35,80 | -3,92% | 100,00 |
| 16.10.2025 | 37,26 | 37,26 | 37,26 | 37,26 | 4,19% | 25,00 |
| 15.10.2025 | 35,76 | 35,76 | 35,76 | 35,76 | -0,45% | - |
| 14.10.2025 | 35,54 | 35,92 | 35,54 | 35,92 | 2,39% | 228,00 |
| 13.10.2025 | 32,78 | 35,08 | 32,78 | 35,08 | 2,87% | 157,00 |
| 10.10.2025 | 34,10 | 34,10 | 34,10 | 34,10 | 3,21% | - |
| 09.10.2025 | 33,04 | 33,04 | 33,04 | 33,04 | -0,84% | - |
| 08.10.2025 | 33,32 | 33,32 | 33,32 | 33,32 | 0,24% | - |
| 07.10.2025 | 33,24 | 33,24 | 33,24 | 33,24 | 2,34% | - |
| 06.10.2025 | 31,82 | 32,48 | 31,82 | 32,48 | 4,91% | 100,00 |
| 03.10.2025 | 30,96 | 30,96 | 30,96 | 30,96 | -3,79% | - |
| 02.10.2025 | 31,88 | 32,20 | 31,88 | 32,18 | 13,95% | 164,00 |
| 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% | - |