12,975€
-3,67%
Echtzeit-Aktienkurs Ameresco
Bid:
Ask:
Aktienkurse zur Ameresco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -0,38% | - |
| 13.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 5,95% | - |
| 12.05.2025 | 12,03 | 12,27 | 12,03 | 12,27 | 5,14% | 1.500,00 |
| 09.05.2025 | 11,67 | 11,67 | 11,67 | 11,67 | 3,73% | - |
| 08.05.2025 | 11,25 | 11,25 | 11,25 | 11,25 | -1,49% | - |
| 07.05.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -3,95% | - |
| 06.05.2025 | 11,89 | 11,89 | 11,89 | 11,89 | 13,35% | - |
| 05.05.2025 | 10,55 | 10,55 | 10,49 | 10,49 | 7,53% | 515,00 |
| 02.05.2025 | 9,76 | 9,76 | 9,76 | 9,76 | 3,23% | - |
| 30.04.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 0,85% | - |
| 29.04.2025 | 9,37 | 9,37 | 9,37 | 9,37 | 0,11% | - |
| 28.04.2025 | 9,36 | 9,36 | 9,36 | 9,36 | 5,64% | - |
| 25.04.2025 | 8,86 | 8,86 | 8,86 | 8,86 | 7,79% | - |
| 24.04.2025 | 8,22 | 8,22 | 8,22 | 8,22 | -4,92% | - |
| 23.04.2025 | 8,65 | 8,65 | 8,65 | 8,65 | 15,27% | - |
| 22.04.2025 | 7,50 | 7,50 | 7,50 | 7,50 | -16,99% | - |
| 17.04.2025 | 9,04 | 9,04 | 9,04 | 9,04 | 8,99% | - |
| 16.04.2025 | 8,29 | 8,29 | 8,29 | 8,29 | -5,53% | - |
| 15.04.2025 | 8,78 | 8,78 | 8,78 | 8,78 | 1,68% | - |
| 14.04.2025 | 8,63 | 8,63 | 8,63 | 8,63 | -4,69% | - |
| 11.04.2025 | 9,06 | 9,06 | 9,06 | 9,06 | -6,50% | - |
| 10.04.2025 | 9,79 | 9,79 | 9,69 | 9,69 | 17,61% | 100,00 |
| 09.04.2025 | 8,24 | 8,24 | 8,24 | 8,24 | -11,45% | - |
| 08.04.2025 | 9,31 | 9,31 | 9,30 | 9,30 | 1,47% | - |
| 07.04.2025 | 9,17 | 9,17 | 9,17 | 9,17 | -9,08% | - |
| 04.04.2025 | 10,08 | 10,08 | 10,08 | 10,08 | -7,44% | - |
| 03.04.2025 | 10,89 | 10,89 | 10,89 | 10,89 | -1,63% | - |
| 02.04.2025 | 11,07 | 11,07 | 11,07 | 11,07 | -0,27% | - |
| 01.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -2,03% | - |
| 31.03.2025 | 11,33 | 11,33 | 11,33 | 11,33 | -0,35% | - |
| 28.03.2025 | 11,37 | 11,37 | 11,37 | 11,37 | -0,26% | - |
| 27.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -3,39% | - |
| 26.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,60% | - |
| 25.03.2025 | 11,92 | 11,92 | 11,73 | 11,73 | -6,76% | 120,00 |
| 24.03.2025 | 12,45 | 12,58 | 12,45 | 12,58 | 6,97% | 2.692,00 |
| 21.03.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -0,84% | - |
| 20.03.2025 | 11,86 | 11,86 | 11,86 | 11,86 | 7,52% | - |
| 19.03.2025 | 11,03 | 11,03 | 11,03 | 11,03 | 4,45% | - |
| 18.03.2025 | 10,56 | 10,56 | 10,56 | 10,56 | 3,53% | - |
| 17.03.2025 | 9,62 | 10,20 | 9,62 | 10,20 | 10,93% | 4.314,00 |
| 14.03.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -4,86% | - |
| 13.03.2025 | 9,67 | 9,67 | 9,67 | 9,67 | 2,49% | - |
| 12.03.2025 | 9,43 | 9,43 | 9,43 | 9,43 | -0,63% | - |
| 11.03.2025 | 9,49 | 9,49 | 9,49 | 9,49 | -6,41% | - |
| 10.03.2025 | 10,27 | 10,27 | 10,14 | 10,14 | 14,90% | 620,00 |
| 07.03.2025 | 8,83 | 8,83 | 8,83 | 8,83 | -3,45% | - |
| 06.03.2025 | 9,14 | 9,14 | 9,14 | 9,14 | 1,84% | - |
| 05.03.2025 | 8,98 | 8,98 | 8,98 | 8,98 | -10,25% | - |
| 04.03.2025 | 9,95 | 10,00 | 9,95 | 10,00 | -11,66% | 1.000,00 |
| 03.03.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -20,45% | - |
| 28.02.2025 | 16,37 | 16,37 | 14,23 | 14,23 | -18,27% | 10,00 |
| 27.02.2025 | 17,41 | 17,41 | 17,41 | 17,41 | -0,46% | - |
| 26.02.2025 | 17,49 | 17,49 | 17,49 | 17,49 | 0,52% | - |
| 25.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 24.02.2025 | 17,73 | 17,73 | 17,60 | 17,60 | -5,33% | 1.500,00 |
| 21.02.2025 | 18,59 | 18,59 | 18,59 | 18,59 | 2,31% | - |
| 20.02.2025 | 18,17 | 18,17 | 18,17 | 18,17 | 0,22% | - |
| 19.02.2025 | 18,13 | 18,13 | 18,13 | 18,13 | -2,47% | - |
| 18.02.2025 | 18,69 | 18,69 | 18,59 | 18,59 | -0,21% | 326,00 |
| 17.02.2025 | 18,63 | 18,63 | 18,63 | 18,63 | 2,64% | - |
| 14.02.2025 | 18,16 | 18,16 | 18,15 | 18,15 | -0,33% | 150,00 |
| 13.02.2025 | 18,21 | 18,21 | 18,21 | 18,21 | -4,81% | - |
| 12.02.2025 | 19,13 | 19,13 | 19,13 | 19,13 | -4,06% | - |
| 11.02.2025 | 19,94 | 19,94 | 19,94 | 19,94 | -0,40% | - |
| 10.02.2025 | 20,02 | 20,02 | 20,02 | 20,02 | -1,18% | - |
| 07.02.2025 | 20,26 | 20,26 | 20,26 | 20,26 | 3,58% | - |
| 06.02.2025 | 19,35 | 19,56 | 19,35 | 19,56 | -0,25% | 100,00 |
| 05.02.2025 | 19,61 | 19,61 | 19,61 | 19,61 | -2,53% | - |
| 04.02.2025 | 20,12 | 20,12 | 20,12 | 20,12 | -7,62% | - |
| 03.02.2025 | 21,78 | 21,78 | 21,78 | 21,78 | 1,11% | - |
| 31.01.2025 | 21,54 | 21,54 | 21,54 | 21,54 | 2,28% | - |
| 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% | - |