21,670€
2,90%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 21,64 | 21,67 | 21,54 | 21,67 | 2,90% | - |
| 30.01.2025 | 21,06 | 21,06 | 21,06 | 21,06 | 2,73% | - |
| 29.01.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -1,35% | - |
| 28.01.2025 | 21,00 | 21,20 | 20,78 | 20,78 | -2,35% | 132,00 |
| 27.01.2025 | 21,48 | 21,48 | 21,28 | 21,28 | -1,39% | 1.189,00 |
| 24.01.2025 | 21,58 | 21,58 | 21,58 | 21,58 | -2,18% | - |
| 23.01.2025 | 22,06 | 22,06 | 22,06 | 22,06 | -4,83% | - |
| 22.01.2025 | 23,18 | 23,18 | 23,18 | 23,18 | 4,32% | - |
| 21.01.2025 | 22,22 | 22,22 | 22,22 | 22,22 | -0,36% | - |
| 20.01.2025 | 22,24 | 22,30 | 22,24 | 22,30 | -6,62% | 3.024,00 |
| 17.01.2025 | 23,88 | 23,88 | 23,88 | 23,88 | 5,76% | - |
| 16.01.2025 | 22,58 | 22,58 | 22,58 | 22,58 | -2,34% | - |
| 15.01.2025 | 23,12 | 23,12 | 23,12 | 23,12 | -2,94% | - |
| 14.01.2025 | 23,82 | 23,82 | 23,82 | 23,82 | -4,80% | - |
| 13.01.2025 | 25,02 | 25,02 | 25,02 | 25,02 | -4,36% | - |
| 10.01.2025 | 26,16 | 26,16 | 26,16 | 26,16 | 0,00% | - |
| 09.01.2025 | 26,16 | 26,16 | 26,16 | 26,16 | -3,33% | - |
| 08.01.2025 | 27,06 | 27,06 | 27,06 | 27,06 | 0,52% | - |
| 07.01.2025 | 26,70 | 26,92 | 26,70 | 26,92 | 1,43% | 20,00 |
| 06.01.2025 | 26,54 | 26,54 | 26,54 | 26,54 | 8,95% | - |
| 03.01.2025 | 24,36 | 24,36 | 24,36 | 24,36 | 7,98% | - |
| 02.01.2025 | 22,56 | 22,56 | 22,56 | 22,56 | 1,90% | - |
| 30.12.2024 | 22,14 | 22,14 | 22,14 | 22,14 | -1,42% | - |
| 27.12.2024 | 22,46 | 22,46 | 22,46 | 22,46 | 5,35% | - |
| 23.12.2024 | 21,32 | 21,32 | 21,32 | 21,32 | 0,57% | - |
| 20.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -3,20% | - |
| 19.12.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -6,89% | - |
| 18.12.2024 | 22,78 | 23,52 | 22,78 | 23,52 | 1,82% | 300,00 |
| 17.12.2024 | 23,08 | 23,10 | 23,08 | 23,10 | -2,61% | - |
| 16.12.2024 | 23,72 | 23,72 | 23,72 | 23,72 | -1,17% | - |
| 13.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -2,36% | - |
| 12.12.2024 | 24,58 | 24,58 | 24,58 | 24,58 | -2,38% | - |
| 11.12.2024 | 25,18 | 25,18 | 25,18 | 25,18 | -1,79% | - |
| 10.12.2024 | 25,64 | 25,64 | 25,64 | 25,64 | -2,29% | - |
| 09.12.2024 | 26,24 | 26,24 | 26,24 | 26,24 | 1,86% | - |
| 06.12.2024 | 25,76 | 25,76 | 25,76 | 25,76 | -2,13% | - |
| 05.12.2024 | 26,32 | 26,32 | 26,32 | 26,32 | -3,94% | - |
| 04.12.2024 | 27,10 | 27,40 | 27,10 | 27,40 | 0,51% | 504,00 |
| 03.12.2024 | 27,26 | 27,26 | 27,26 | 27,26 | 1,87% | - |
| 02.12.2024 | 26,76 | 26,76 | 26,76 | 26,76 | -0,30% | - |
| 29.11.2024 | 26,84 | 26,84 | 26,84 | 26,84 | -0,30% | - |
| 28.11.2024 | 26,92 | 26,92 | 26,92 | 26,92 | 8,29% | - |
| 27.11.2024 | 24,86 | 24,86 | 24,86 | 24,86 | -3,64% | - |
| 26.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 3,04% | - |
| 25.11.2024 | 25,04 | 25,04 | 25,04 | 25,04 | 1,05% | - |
| 22.11.2024 | 24,78 | 24,78 | 24,78 | 24,78 | -1,35% | - |
| 21.11.2024 | 25,38 | 25,90 | 25,11 | 25,12 | 0,00% | - |
| 20.11.2024 | 25,12 | 25,12 | 25,12 | 25,12 | 0,40% | - |
| 19.11.2024 | 25,02 | 25,02 | 25,02 | 25,02 | 1,71% | - |
| 18.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -2,30% | - |
| 15.11.2024 | 25,18 | 25,18 | 25,18 | 25,18 | 2,36% | - |
| 14.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,08% | - |
| 13.11.2024 | 24,58 | 24,58 | 24,58 | 24,58 | -7,66% | - |
| 12.11.2024 | 26,62 | 26,62 | 26,62 | 26,62 | 8,74% | - |
| 11.11.2024 | 24,48 | 24,48 | 24,48 | 24,48 | -15,99% | - |
| 08.11.2024 | 29,14 | 29,14 | 29,14 | 29,14 | -1,95% | - |
| 07.11.2024 | 29,72 | 29,72 | 29,72 | 29,72 | -6,31% | - |
| 06.11.2024 | 31,72 | 31,72 | 31,72 | 31,72 | 3,80% | - |
| 05.11.2024 | 30,56 | 30,56 | 30,56 | 30,56 | 3,38% | - |
| 04.11.2024 | 29,56 | 29,56 | 29,56 | 29,56 | 5,20% | - |
| 01.11.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 3,69% | - |
| 31.10.2024 | 27,10 | 27,10 | 27,10 | 27,10 | -2,24% | - |
| 30.10.2024 | 27,72 | 27,72 | 27,72 | 27,72 | -4,94% | - |
| 29.10.2024 | 29,16 | 29,16 | 29,16 | 29,16 | 3,11% | - |
| 28.10.2024 | 28,28 | 28,28 | 28,28 | 28,28 | -2,08% | - |
| 25.10.2024 | 28,88 | 28,88 | 28,88 | 28,88 | 1,76% | - |
| 24.10.2024 | 28,38 | 28,38 | 28,38 | 28,38 | 3,43% | - |
| 23.10.2024 | 27,44 | 27,44 | 27,44 | 27,44 | -2,21% | - |
| 22.10.2024 | 28,06 | 28,06 | 28,06 | 28,06 | -3,64% | - |
| 21.10.2024 | 29,12 | 29,12 | 29,12 | 29,12 | 3,26% | - |
| 18.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -11,32% | - |
| 17.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 4,67% | - |
| 16.10.2024 | 30,38 | 30,38 | 30,38 | 30,38 | -4,59% | - |
| 15.10.2024 | 31,84 | 31,84 | 31,84 | 31,84 | 0,76% | - |
| 14.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 4,77% | - |
| 11.10.2024 | 30,16 | 30,16 | 30,16 | 30,16 | -4,56% | - |
| 10.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 4,50% | - |
| 09.10.2024 | 30,24 | 30,24 | 30,24 | 30,24 | -3,94% | - |
| 08.10.2024 | 31,48 | 31,48 | 31,48 | 31,48 | 0,58% | - |
| 07.10.2024 | 31,30 | 31,30 | 31,30 | 31,30 | 1,36% | - |
| 04.10.2024 | 30,88 | 30,88 | 30,88 | 30,88 | -6,20% | - |
| 03.10.2024 | 32,92 | 32,92 | 32,92 | 32,92 | -1,38% | - |
| 02.10.2024 | 33,38 | 33,38 | 33,38 | 33,38 | -1,01% | - |
| 01.10.2024 | 33,72 | 33,72 | 33,72 | 33,72 | -2,32% | - |
| 30.09.2024 | 34,52 | 34,52 | 34,52 | 34,52 | 0,17% | - |
| 27.09.2024 | 34,46 | 34,46 | 34,46 | 34,46 | 5,90% | - |
| 26.09.2024 | 32,70 | 32,70 | 32,54 | 32,54 | -2,52% | 200,00 |
| 25.09.2024 | 33,38 | 33,38 | 33,38 | 33,38 | -1,18% | - |
| 24.09.2024 | 33,78 | 33,78 | 33,78 | 33,78 | 4,97% | - |
| 23.09.2024 | 32,18 | 32,18 | 32,18 | 32,18 | 1,51% | - |
| 20.09.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -3,18% | - |
| 19.09.2024 | 32,74 | 32,74 | 32,74 | 32,74 | 1,05% | - |
| 18.09.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 4,45% | - |
| 17.09.2024 | 31,02 | 31,02 | 31,02 | 31,02 | 0,06% | - |
| 16.09.2024 | 30,60 | 31,00 | 30,60 | 31,00 | 3,75% | 5,00 |
| 13.09.2024 | 29,88 | 29,88 | 29,88 | 29,88 | -0,47% | - |
| 12.09.2024 | 30,02 | 30,02 | 30,02 | 30,02 | 9,48% | - |
| 11.09.2024 | 27,42 | 27,42 | 27,42 | 27,42 | 1,18% | - |
| 10.09.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 2,34% | - |
| 09.09.2024 | 26,48 | 26,48 | 26,48 | 26,48 | -6,69% | - |