23,150€
1,62%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 23,28 | 23,32 | 22,20 | 22,87 | 0,40% | 400,00 |
| 18.03.2026 | 22,78 | 22,78 | 22,78 | 22,78 | 3,17% | 9,00 |
| 17.03.2026 | 22,08 | 22,08 | 22,08 | 22,08 | 1,56% | - |
| 16.03.2026 | 21,74 | 21,74 | 21,74 | 21,74 | -4,57% | - |
| 13.03.2026 | 22,78 | 22,78 | 22,78 | 22,78 | 2,98% | - |
| 12.03.2026 | 22,12 | 22,12 | 22,12 | 22,12 | -2,47% | - |
| 11.03.2026 | 22,68 | 22,68 | 22,68 | 22,68 | 0,53% | - |
| 10.03.2026 | 22,34 | 22,56 | 22,34 | 22,56 | 6,02% | 260,00 |
| 09.03.2026 | 21,28 | 21,28 | 21,28 | 21,28 | -8,67% | - |
| 06.03.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -3,16% | 2.680,00 |
| 05.03.2026 | 24,06 | 24,06 | 24,06 | 24,06 | 1,35% | - |
| 04.03.2026 | 23,74 | 23,74 | 23,74 | 23,74 | -9,39% | - |
| 03.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 1,95% | - |
| 02.03.2026 | 25,36 | 25,70 | 25,36 | 25,70 | -3,96% | 631,00 |
| 27.02.2026 | 26,76 | 26,76 | 26,76 | 26,76 | -3,04% | - |
| 26.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -1,78% | - |
| 25.02.2026 | 28,10 | 28,10 | 28,10 | 28,10 | 0,79% | - |
| 24.02.2026 | 27,88 | 27,88 | 27,88 | 27,88 | -0,92% | - |
| 23.02.2026 | 28,14 | 28,14 | 28,14 | 28,14 | -2,49% | - |
| 20.02.2026 | 28,86 | 28,86 | 28,86 | 28,86 | 4,19% | - |
| 19.02.2026 | 27,70 | 27,70 | 27,70 | 27,70 | 1,09% | - |
| 18.02.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,15% | - |
| 17.02.2026 | 27,36 | 27,36 | 27,36 | 27,36 | -0,80% | - |
| 16.02.2026 | 27,58 | 27,58 | 27,58 | 27,58 | -1,01% | - |
| 13.02.2026 | 27,86 | 27,86 | 27,86 | 27,86 | -1,90% | - |
| 12.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 3,42% | - |
| 11.02.2026 | 27,46 | 27,46 | 27,46 | 27,46 | 1,48% | - |
| 10.02.2026 | 27,06 | 27,06 | 27,06 | 27,06 | 4,16% | - |
| 09.02.2026 | 25,98 | 25,98 | 25,98 | 25,98 | 15,78% | - |
| 06.02.2026 | 22,44 | 22,44 | 22,44 | 22,44 | -11,51% | - |
| 05.02.2026 | 25,36 | 25,36 | 25,36 | 25,36 | -4,37% | - |
| 04.02.2026 | 26,52 | 26,52 | 26,52 | 26,52 | 2,47% | - |
| 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 |