22,350€
17,76%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 20,95 | 22,45 | 20,95 | 22,45 | 18,28% | 50,00 |
27.03.2024 | 18,98 | 18,98 | 18,98 | 18,98 | 5,68% | - |
26.03.2024 | 17,96 | 17,96 | 17,96 | 17,96 | -0,88% | - |
25.03.2024 | 18,12 | 18,12 | 18,12 | 18,12 | -3,10% | - |
22.03.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,96% | - |
21.03.2024 | 18,34 | 18,34 | 18,34 | 18,34 | 0,55% | - |
20.03.2024 | 18,24 | 18,24 | 18,24 | 18,24 | -5,20% | - |
19.03.2024 | 19,24 | 19,24 | 19,24 | 19,24 | -1,13% | - |
18.03.2024 | 19,46 | 19,46 | 19,46 | 19,46 | 5,65% | - |
15.03.2024 | 18,42 | 18,42 | 18,42 | 18,42 | -1,81% | - |
14.03.2024 | 18,76 | 18,76 | 18,76 | 18,76 | -0,95% | - |
13.03.2024 | 18,94 | 18,94 | 18,94 | 18,94 | -2,37% | - |
12.03.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
11.03.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 4,12% | - |
08.03.2024 | 18,44 | 18,44 | 18,44 | 18,44 | 3,25% | - |
07.03.2024 | 17,86 | 17,86 | 17,86 | 17,86 | 5,56% | - |
06.03.2024 | 16,92 | 16,92 | 16,92 | 16,92 | 2,05% | - |
05.03.2024 | 16,58 | 16,58 | 16,58 | 16,58 | -7,17% | - |
04.03.2024 | 17,86 | 17,86 | 17,86 | 17,86 | -7,56% | - |
01.03.2024 | 19,32 | 19,32 | 19,32 | 19,32 | -10,56% | - |
29.02.2024 | 21,55 | 21,60 | 21,55 | 21,60 | 15,76% | 85,00 |
28.02.2024 | 18,66 | 18,66 | 18,66 | 18,66 | 4,36% | - |
27.02.2024 | 17,88 | 17,88 | 17,88 | 17,88 | -3,77% | - |
26.02.2024 | 18,58 | 18,58 | 18,58 | 18,58 | -1,28% | - |
23.02.2024 | 18,82 | 18,82 | 18,82 | 18,82 | -8,42% | - |
22.02.2024 | 20,55 | 20,55 | 20,55 | 20,55 | -1,20% | - |
21.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,65% | - |
20.02.2024 | 21,15 | 21,15 | 21,15 | 21,15 | -0,24% | - |
19.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -4,29% | - |
16.02.2024 | 22,15 | 22,15 | 22,15 | 22,15 | 0,68% | - |
15.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 8,11% | - |
14.02.2024 | 20,35 | 20,35 | 20,35 | 20,35 | -11,52% | - |
13.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 9,26% | - |
12.02.2024 | 21,05 | 21,05 | 21,05 | 21,05 | 1,69% | - |
09.02.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 2,22% | - |
08.02.2024 | 20,25 | 20,25 | 20,25 | 20,25 | 1,86% | - |
07.02.2024 | 19,88 | 19,88 | 19,88 | 19,88 | 3,97% | - |
06.02.2024 | 18,68 | 19,12 | 18,68 | 19,12 | -1,65% | 1.200,00 |
05.02.2024 | 19,44 | 19,44 | 19,44 | 19,44 | -2,80% | - |
02.02.2024 | 19,94 | 20,00 | 19,94 | 20,00 | 6,16% | 150,00 |
01.02.2024 | 18,84 | 18,84 | 18,84 | 18,84 | -3,88% | - |
31.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -6,44% | - |
30.01.2024 | 20,95 | 20,95 | 20,95 | 20,95 | 3,46% | - |
29.01.2024 | 20,25 | 20,25 | 20,25 | 20,25 | -4,03% | - |
26.01.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 4,46% | - |
25.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -6,91% | - |
24.01.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 3,83% | - |
23.01.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 4,24% | - |
22.01.2024 | 19,86 | 20,05 | 19,86 | 20,05 | 2,09% | 110,00 |
19.01.2024 | 19,64 | 19,64 | 19,64 | 19,64 | 0,10% | - |
18.01.2024 | 19,62 | 19,62 | 19,62 | 19,62 | -9,17% | - |
17.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -8,47% | - |
16.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
15.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,64% | - |
12.01.2024 | 23,45 | 23,45 | 23,45 | 23,45 | -3,30% | - |
11.01.2024 | 24,25 | 24,25 | 24,25 | 24,25 | -3,00% | - |
10.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -4,76% | - |
09.01.2024 | 26,25 | 26,25 | 26,25 | 26,25 | 1,35% | - |
08.01.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -2,26% | - |
05.01.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -1,30% | - |
04.01.2024 | 26,85 | 26,85 | 26,85 | 26,85 | -5,62% | - |
03.01.2024 | 28,45 | 28,45 | 28,45 | 28,45 | -0,35% | - |
02.01.2024 | 28,55 | 28,55 | 28,55 | 28,55 | -2,23% | - |
29.12.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 1,04% | - |
28.12.2023 | 28,90 | 28,90 | 28,90 | 28,90 | -0,86% | - |
27.12.2023 | 29,15 | 29,15 | 29,15 | 29,15 | 2,82% | - |
22.12.2023 | 28,35 | 28,35 | 28,35 | 28,35 | 1,61% | - |
21.12.2023 | 27,90 | 27,90 | 27,90 | 27,90 | -6,84% | - |
20.12.2023 | 29,95 | 29,95 | 29,95 | 29,95 | 2,74% | - |
19.12.2023 | 29,15 | 29,15 | 29,15 | 29,15 | -5,66% | - |
18.12.2023 | 30,90 | 30,90 | 30,90 | 30,90 | -6,51% | - |
15.12.2023 | 33,05 | 33,05 | 33,05 | 33,05 | 9,08% | - |
14.12.2023 | 30,30 | 30,30 | 30,30 | 30,30 | 12,22% | - |
13.12.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -7,53% | - |
12.12.2023 | 29,20 | 29,20 | 29,20 | 29,20 | -0,34% | - |
11.12.2023 | 29,30 | 29,30 | 29,30 | 29,30 | -0,68% | - |
08.12.2023 | 29,50 | 29,50 | 29,50 | 29,50 | 5,92% | - |
07.12.2023 | 27,85 | 27,85 | 27,85 | 27,85 | -0,36% | - |
06.12.2023 | 27,95 | 27,95 | 27,95 | 27,95 | -5,41% | - |
05.12.2023 | 29,55 | 29,55 | 29,55 | 29,55 | 2,07% | - |
04.12.2023 | 28,95 | 28,95 | 28,95 | 28,95 | 6,24% | - |
01.12.2023 | 27,25 | 27,25 | 27,25 | 27,25 | 6,24% | - |
30.11.2023 | 25,65 | 25,65 | 25,65 | 25,65 | -0,58% | - |
29.11.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 3,41% | - |
28.11.2023 | 24,95 | 24,95 | 24,95 | 24,95 | -4,59% | - |
27.11.2023 | 25,75 | 26,15 | 25,75 | 26,15 | 0,00% | 20,00 |
24.11.2023 | 26,15 | 26,15 | 26,15 | 26,15 | 0,00% | - |
23.11.2023 | 26,15 | 26,15 | 26,15 | 26,15 | 3,56% | - |
22.11.2023 | 25,25 | 25,25 | 25,25 | 25,25 | -4,90% | - |
21.11.2023 | 26,55 | 26,55 | 26,55 | 26,55 | 1,14% | - |
20.11.2023 | 26,25 | 26,25 | 26,25 | 26,25 | 10,06% | - |
17.11.2023 | 23,85 | 23,85 | 23,85 | 23,85 | -7,02% | - |
16.11.2023 | 25,65 | 25,65 | 25,65 | 25,65 | 3,22% | - |
15.11.2023 | 24,85 | 24,85 | 24,85 | 24,85 | 18,90% | - |
14.11.2023 | 20,90 | 20,90 | 20,90 | 20,90 | 1,46% | - |
13.11.2023 | 20,60 | 20,60 | 20,60 | 20,60 | -2,60% | - |
10.11.2023 | 21,15 | 21,15 | 21,15 | 21,15 | 4,96% | - |
09.11.2023 | 20,15 | 20,15 | 20,15 | 20,15 | -5,40% | - |
08.11.2023 | 21,05 | 21,30 | 21,05 | 21,30 | 3,15% | 69,00 |
07.11.2023 | 21,20 | 21,20 | 20,65 | 20,65 | -28,05% | 75,00 |