24,950€
4,39%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 24,90 | 24,95 | 24,80 | 24,95 | 4,39% | - |
| 18.06.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 2,14% | - |
| 17.06.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | - |
| 16.06.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -1,22% | - |
| 15.06.2026 | 24,50 | 24,50 | 24,50 | 24,50 | 2,08% | - |
| 12.06.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 5,26% | - |
| 11.06.2026 | 22,40 | 22,80 | 22,40 | 22,80 | -0,87% | 115,00 |
| 10.06.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -4,96% | - |
| 09.06.2026 | 24,10 | 24,20 | 24,10 | 24,20 | -0,82% | 255,00 |
| 08.06.2026 | 24,60 | 24,90 | 24,40 | 24,40 | -12,86% | 909,00 |
| 05.06.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -0,36% | 214,00 |
| 04.06.2026 | 28,40 | 28,60 | 28,10 | 28,10 | -9,06% | 777,00 |
| 03.06.2026 | 30,90 | 30,90 | 30,90 | 30,90 | 3,34% | - |
| 02.06.2026 | 29,60 | 29,90 | 29,60 | 29,90 | 1,36% | 115,00 |
| 01.06.2026 | 30,90 | 31,00 | 29,50 | 29,50 | -6,05% | 452,00 |
| 29.05.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 1,62% | - |
| 28.05.2026 | 30,90 | 30,90 | 30,90 | 30,90 | 0,65% | - |
| 27.05.2026 | 30,70 | 30,70 | 30,70 | 30,70 | 11,64% | - |
| 26.05.2026 | 27,50 | 27,50 | 27,50 | 27,50 | 0,00% | - |
| 25.05.2026 | 27,50 | 27,50 | 27,50 | 27,50 | 5,36% | - |
| 22.05.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 3,16% | - |
| 21.05.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 1,20% | - |
| 20.05.2026 | 25,00 | 25,20 | 25,00 | 25,00 | -6,37% | 60,00 |
| 19.05.2026 | 26,60 | 26,70 | 26,60 | 26,70 | -4,98% | 250,00 |
| 18.05.2026 | 28,10 | 28,10 | 28,10 | 28,10 | -1,40% | - |
| 15.05.2026 | 29,70 | 29,70 | 28,50 | 28,50 | 14,92% | 105,00 |
| 14.05.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 13.05.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -3,47% | - |
| 12.05.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 1,97% | - |
| 11.05.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,40% | - |
| 08.05.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -5,95% | - |
| 07.05.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 2,28% | - |
| 06.05.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 3,95% | - |
| 05.05.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -5,24% | - |
| 04.05.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 15,09% | - |
| 30.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -2,11% | - |
| 29.04.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 0,00% | - |
| 28.04.2026 | 23,80 | 23,80 | 23,70 | 23,70 | -0,42% | 5,00 |
| 27.04.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,42% | - |
| 24.04.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 1,72% | 2,00 |
| 23.04.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 1,75% | - |
| 22.04.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -0,87% | - |
| 21.04.2026 | 22,90 | 23,10 | 22,90 | 23,10 | 5,96% | 5,00 |
| 20.04.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 17.04.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -2,30% | - |
| 16.04.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -0,91% | - |
| 15.04.2026 | 21,80 | 21,90 | 21,80 | 21,90 | 3,79% | 155,00 |
| 14.04.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -5,80% | - |
| 13.04.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 10.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 09.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 3,35% | - |
| 08.04.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 1,46% | - |
| 07.04.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,62% | - |
| 02.04.2026 | 20,94 | 20,94 | 20,94 | 20,94 | -5,25% | - |
| 01.04.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 0,18% | - |
| 31.03.2026 | 21,74 | 22,06 | 21,74 | 22,06 | -4,50% | 220,00 |
| 30.03.2026 | 23,10 | 23,10 | 23,10 | 23,10 | -2,45% | - |
| 27.03.2026 | 23,68 | 23,68 | 23,68 | 23,68 | -3,97% | - |
| 26.03.2026 | 24,66 | 24,66 | 24,66 | 24,66 | 0,65% | - |
| 25.03.2026 | 24,50 | 24,50 | 24,50 | 24,50 | 2,77% | - |
| 24.03.2026 | 23,84 | 23,84 | 23,84 | 23,84 | 5,49% | - |
| 23.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -2,08% | - |
| 20.03.2026 | 23,08 | 23,08 | 23,08 | 23,08 | -0,60% | - |
| 19.03.2026 | 23,24 | 23,24 | 23,22 | 23,22 | 1,93% | 400,00 |
| 18.03.2026 | 22,78 | 22,78 | 22,78 | 22,78 | 3,17% | 9,00 |
| 17.03.2026 | 22,08 | 22,08 | 22,08 | 22,08 | 1,56% | - |
| 16.03.2026 | 21,74 | 21,74 | 21,74 | 21,74 | -4,57% | - |
| 13.03.2026 | 22,78 | 22,78 | 22,78 | 22,78 | 2,98% | - |
| 12.03.2026 | 22,12 | 22,12 | 22,12 | 22,12 | -2,47% | - |
| 11.03.2026 | 22,68 | 22,68 | 22,68 | 22,68 | 0,53% | - |
| 10.03.2026 | 22,34 | 22,56 | 22,34 | 22,56 | 6,02% | 260,00 |
| 09.03.2026 | 21,28 | 21,28 | 21,28 | 21,28 | -8,67% | - |
| 06.03.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -3,16% | 2.680,00 |
| 05.03.2026 | 24,06 | 24,06 | 24,06 | 24,06 | 1,35% | - |
| 04.03.2026 | 23,74 | 23,74 | 23,74 | 23,74 | -9,39% | - |
| 03.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 1,95% | - |
| 02.03.2026 | 25,36 | 25,70 | 25,36 | 25,70 | -3,96% | 631,00 |
| 27.02.2026 | 26,76 | 26,76 | 26,76 | 26,76 | -3,04% | - |
| 26.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -1,78% | - |
| 25.02.2026 | 28,10 | 28,10 | 28,10 | 28,10 | 0,79% | - |
| 24.02.2026 | 27,88 | 27,88 | 27,88 | 27,88 | -0,92% | - |
| 23.02.2026 | 28,14 | 28,14 | 28,14 | 28,14 | -2,49% | - |
| 20.02.2026 | 28,86 | 28,86 | 28,86 | 28,86 | 4,19% | - |
| 19.02.2026 | 27,70 | 27,70 | 27,70 | 27,70 | 1,09% | - |
| 18.02.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,15% | - |
| 17.02.2026 | 27,36 | 27,36 | 27,36 | 27,36 | -0,80% | - |
| 16.02.2026 | 27,58 | 27,58 | 27,58 | 27,58 | -1,01% | - |
| 13.02.2026 | 27,86 | 27,86 | 27,86 | 27,86 | -1,90% | - |
| 12.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 3,42% | - |
| 11.02.2026 | 27,46 | 27,46 | 27,46 | 27,46 | 1,48% | - |
| 10.02.2026 | 27,06 | 27,06 | 27,06 | 27,06 | 4,16% | - |
| 09.02.2026 | 25,98 | 25,98 | 25,98 | 25,98 | 15,78% | - |
| 06.02.2026 | 22,44 | 22,44 | 22,44 | 22,44 | -11,51% | - |
| 05.02.2026 | 25,36 | 25,36 | 25,36 | 25,36 | -4,37% | - |
| 04.02.2026 | 26,52 | 26,52 | 26,52 | 26,52 | 2,47% | - |
| 03.02.2026 | 25,88 | 25,88 | 25,88 | 25,88 | -0,31% | - |
| 02.02.2026 | 25,96 | 25,96 | 25,96 | 25,96 | -2,99% | 504,00 |
| 30.01.2026 | 26,76 | 26,76 | 26,76 | 26,76 | 0,38% | - |
| 29.01.2026 | 27,86 | 28,15 | 26,63 | 26,66 | -3,20% | - |
| 28.01.2026 | 27,54 | 27,54 | 27,54 | 27,54 | 2,61% | - |