20,780€
7,56%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.06.2025 | 13,87 | 13,87 | 13,87 | 13,87 | -0,50% | - |
| 19.06.2025 | 13,94 | 13,94 | 13,94 | 13,94 | 0,36% | - |
| 18.06.2025 | 13,89 | 13,89 | 13,89 | 13,89 | -1,63% | - |
| 17.06.2025 | 14,12 | 14,12 | 14,12 | 14,12 | 2,69% | - |
| 16.06.2025 | 13,69 | 13,75 | 13,69 | 13,75 | 1,03% | 200,00 |
| 13.06.2025 | 13,60 | 13,62 | 13,60 | 13,61 | -0,58% | 1.750,00 |
| 12.06.2025 | 13,69 | 13,69 | 13,69 | 13,69 | 0,81% | - |
| 11.06.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -2,58% | - |
| 10.06.2025 | 13,94 | 13,94 | 13,94 | 13,94 | 0,36% | - |
| 09.06.2025 | 13,50 | 13,89 | 13,50 | 13,89 | 7,01% | 25,00 |
| 06.06.2025 | 12,98 | 12,98 | 12,98 | 12,98 | 0,54% | - |
| 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% | - |