30,480€
-5,22%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |