25,050€
-0,67%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 24,93 | 25,25 | 24,78 | 25,05 | -0,28% | - |
| 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% | - |
| 06.09.2024 | 28,38 | 28,38 | 28,38 | 28,38 | 7,83% | - |
| 05.09.2024 | 26,32 | 26,32 | 26,32 | 26,32 | -0,53% | - |
| 04.09.2024 | 26,46 | 26,46 | 26,46 | 26,46 | -3,43% | - |
| 03.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 02.09.2024 | 27,44 | 27,44 | 27,40 | 27,40 | 1,56% | - |
| 30.08.2024 | 26,98 | 26,98 | 26,98 | 26,98 | 4,01% | - |
| 29.08.2024 | 25,94 | 25,94 | 25,94 | 25,94 | -2,04% | - |
| 28.08.2024 | 26,48 | 26,48 | 26,48 | 26,48 | -2,22% | - |
| 27.08.2024 | 26,84 | 27,08 | 26,84 | 27,08 | 2,50% | 530,00 |
| 26.08.2024 | 26,42 | 26,42 | 26,42 | 26,42 | 7,05% | - |
| 23.08.2024 | 24,68 | 24,68 | 24,68 | 24,68 | -2,06% | - |
| 22.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,20% | - |
| 21.08.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -5,32% | - |
| 20.08.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 4,86% | - |
| 19.08.2024 | 25,08 | 25,08 | 25,08 | 25,08 | -1,26% | - |
| 16.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 3,59% | - |
| 15.08.2024 | 24,52 | 24,52 | 24,52 | 24,52 | -4,96% | - |
| 14.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 6,26% | - |
| 13.08.2024 | 24,28 | 24,28 | 24,28 | 24,28 | -0,33% | - |
| 12.08.2024 | 24,36 | 24,36 | 24,36 | 24,36 | -7,73% | - |
| 09.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 4,18% | - |
| 08.08.2024 | 25,34 | 25,34 | 25,34 | 25,34 | -3,58% | - |
| 07.08.2024 | 26,28 | 26,28 | 26,28 | 26,28 | 10,14% | - |
| 06.08.2024 | 24,44 | 24,44 | 23,86 | 23,86 | -3,63% | 180,00 |
| 05.08.2024 | 24,76 | 24,76 | 24,76 | 24,76 | -7,06% | - |
| 02.08.2024 | 26,64 | 26,64 | 26,64 | 26,64 | -8,45% | - |
| 01.08.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 3,49% | - |
| 31.07.2024 | 28,12 | 28,12 | 28,12 | 28,12 | -1,47% | - |
| 30.07.2024 | 28,54 | 28,54 | 28,54 | 28,54 | 0,56% | - |
| 29.07.2024 | 28,38 | 28,38 | 28,38 | 28,38 | -4,44% | - |
| 26.07.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 2,56% | - |
| 25.07.2024 | 28,98 | 28,98 | 28,96 | 28,96 | -2,23% | - |
| 24.07.2024 | 29,62 | 29,62 | 29,62 | 29,62 | -0,94% | - |
| 23.07.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 3,68% | - |
| 22.07.2024 | 28,84 | 28,84 | 28,84 | 28,84 | -1,57% | - |
| 19.07.2024 | 29,30 | 29,30 | 29,30 | 29,30 | -1,55% | - |
| 18.07.2024 | 29,76 | 29,76 | 29,76 | 29,76 | -2,62% | - |
| 17.07.2024 | 30,56 | 30,56 | 30,56 | 30,56 | 7,00% | - |
| 16.07.2024 | 28,56 | 28,56 | 28,56 | 28,56 | -5,18% | - |
| 15.07.2024 | 30,36 | 30,36 | 30,12 | 30,12 | 2,87% | 200,00 |
| 12.07.2024 | 28,96 | 29,28 | 28,96 | 29,28 | 17,59% | 100,00 |
| 11.07.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 4,89% | - |
| 10.07.2024 | 23,74 | 23,74 | 23,74 | 23,74 | 0,85% | - |
| 09.07.2024 | 24,24 | 24,24 | 23,54 | 23,54 | -5,84% | 2,00 |
| 08.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |