21,660€
0,42%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 21,66 | 21,70 | 21,66 | 21,66 | 0,42% | - |
| 30.01.2025 | 21,14 | 21,81 | 21,04 | 21,57 | 1,75% | - |
| 29.01.2025 | 20,60 | 21,38 | 20,59 | 21,20 | 3,11% | - |
| 28.01.2025 | 20,97 | 21,40 | 20,46 | 20,56 | -1,91% | - |
| 27.01.2025 | 21,58 | 21,66 | 20,27 | 20,96 | -3,10% | 29,00 |
| 24.01.2025 | 21,78 | 21,98 | 21,41 | 21,63 | -0,55% | 33,00 |
| 23.01.2025 | 22,14 | 22,26 | 21,36 | 21,75 | -2,16% | 45,00 |
| 22.01.2025 | 23,20 | 23,54 | 21,80 | 22,23 | -4,59% | - |
| 21.01.2025 | 22,33 | 23,30 | 22,16 | 23,30 | 4,34% | - |
| 20.01.2025 | 22,37 | 22,40 | 22,20 | 22,33 | -0,49% | 9,00 |
| 17.01.2025 | 23,97 | 24,61 | 21,96 | 22,44 | -6,07% | - |
| 16.01.2025 | 22,70 | 24,25 | 22,66 | 23,89 | 5,52% | - |
| 15.01.2025 | 23,23 | 24,02 | 22,56 | 22,64 | -2,58% | - |
| 14.01.2025 | 23,62 | 24,54 | 22,82 | 23,24 | -1,82% | - |
| 13.01.2025 | 25,02 | 25,12 | 23,04 | 23,67 | -5,17% | 30,00 |
| 10.01.2025 | 26,28 | 26,33 | 24,70 | 24,96 | -5,02% | - |
| 09.01.2025 | 26,26 | 26,32 | 26,22 | 26,28 | -0,08% | - |
| 08.01.2025 | 27,25 | 27,36 | 25,65 | 26,30 | -3,17% | - |
| 07.01.2025 | 26,87 | 27,57 | 26,37 | 27,16 | 1,15% | - |
| 06.01.2025 | 26,68 | 27,78 | 26,44 | 26,85 | 0,71% | - |
| 03.01.2025 | 24,49 | 26,69 | 24,43 | 26,66 | 8,64% | - |
| 02.01.2025 | 22,18 | 24,65 | 22,18 | 24,54 | 11,29% | - |
| 30.12.2024 | 22,24 | 22,24 | 22,02 | 22,05 | 0,50% | - |
| 27.12.2024 | 21,97 | 22,62 | 21,78 | 21,94 | -0,14% | - |
| 23.12.2024 | 21,44 | 22,06 | 21,33 | 21,97 | 2,52% | - |
| 20.12.2024 | 21,34 | 22,01 | 20,70 | 21,43 | 0,80% | - |
| 19.12.2024 | 22,13 | 22,46 | 21,14 | 21,26 | -3,76% | 300,00 |
| 18.12.2024 | 22,81 | 24,07 | 21,68 | 22,09 | -3,28% | - |
| 17.12.2024 | 23,19 | 23,47 | 22,57 | 22,84 | -1,25% | - |
| 16.12.2024 | 23,81 | 24,24 | 22,97 | 23,13 | -2,94% | - |
| 13.12.2024 | 24,04 | 24,13 | 23,37 | 23,83 | -0,75% | - |
| 12.12.2024 | 24,69 | 24,82 | 23,97 | 24,01 | -3,26% | - |
| 11.12.2024 | 25,26 | 25,74 | 24,69 | 24,82 | -1,74% | - |
| 10.12.2024 | 25,75 | 26,21 | 24,68 | 25,26 | -1,94% | - |
| 09.12.2024 | 26,27 | 27,10 | 25,69 | 25,76 | -1,72% | - |
| 06.12.2024 | 25,80 | 26,47 | 25,66 | 26,21 | 1,39% | - |
| 05.12.2024 | 26,50 | 26,97 | 25,75 | 25,85 | -2,27% | 150,00 |
| 04.12.2024 | 26,78 | 27,56 | 26,29 | 26,45 | -1,16% | - |
| 03.12.2024 | 27,36 | 27,38 | 26,26 | 26,76 | -2,19% | - |
| 02.12.2024 | 26,63 | 27,66 | 26,61 | 27,36 | 2,74% | - |
| 29.11.2024 | 27,11 | 27,96 | 26,46 | 26,63 | -1,77% | - |
| 28.11.2024 | 27,01 | 27,24 | 27,01 | 27,11 | 0,07% | 7,00 |
| 27.11.2024 | 24,97 | 27,39 | 24,80 | 27,09 | 8,06% | - |
| 26.11.2024 | 25,92 | 26,09 | 24,72 | 25,07 | -3,35% | - |
| 25.11.2024 | 25,31 | 27,06 | 25,16 | 25,94 | 2,21% | 79,00 |
| 22.11.2024 | 24,96 | 25,49 | 24,67 | 25,38 | 1,60% | - |
| 21.11.2024 | 25,37 | 25,90 | 24,87 | 24,98 | -2,00% | - |
| 20.11.2024 | 25,04 | 25,81 | 24,94 | 25,49 | 1,55% | - |
| 19.11.2024 | 25,20 | 25,55 | 24,63 | 25,10 | -0,40% | - |
| 18.11.2024 | 25,65 | 26,76 | 24,73 | 25,20 | 4,05% | - |
| 15.11.2024 | 25,43 | 25,80 | 23,98 | 24,22 | -4,98% | - |
| 14.11.2024 | 24,88 | 25,93 | 24,40 | 25,49 | 2,04% | 4,00 |
| 13.11.2024 | 24,90 | 26,32 | 24,45 | 24,98 | 0,20% | - |
| 12.11.2024 | 26,85 | 27,20 | 24,53 | 24,93 | -7,12% | 51,00 |
| 11.11.2024 | 24,71 | 26,90 | 24,71 | 26,84 | 9,51% | 90,00 |
| 08.11.2024 | 29,30 | 30,72 | 23,79 | 24,51 | -16,21% | - |
| 07.11.2024 | 29,73 | 30,82 | 28,72 | 29,25 | -2,53% | - |
| 06.11.2024 | 33,13 | 33,98 | 27,17 | 30,01 | -7,55% | - |
| 05.11.2024 | 30,78 | 32,51 | 30,28 | 32,46 | 4,51% | - |
| 04.11.2024 | 29,72 | 31,31 | 29,56 | 31,06 | 4,30% | 35,00 |
| 01.11.2024 | 28,28 | 30,07 | 28,28 | 29,78 | 4,93% | - |
| 31.10.2024 | 27,64 | 28,93 | 27,31 | 28,38 | 2,68% | - |
| 30.10.2024 | 27,90 | 28,73 | 27,53 | 27,64 | -0,72% | - |
| 29.10.2024 | 29,36 | 29,39 | 27,54 | 27,84 | -5,18% | - |
| 28.10.2024 | 28,26 | 30,57 | 28,26 | 29,36 | 4,11% | - |
| 25.10.2024 | 29,15 | 29,63 | 28,01 | 28,20 | -3,29% | - |
| 24.10.2024 | 28,55 | 29,49 | 28,31 | 29,16 | 2,17% | - |
| 23.10.2024 | 27,76 | 28,62 | 27,58 | 28,54 | 2,59% | - |
| 22.10.2024 | 28,36 | 28,74 | 27,69 | 27,82 | -2,39% | - |
| 21.10.2024 | 29,30 | 29,77 | 28,41 | 28,50 | -2,80% | - |
| 18.10.2024 | 28,53 | 29,69 | 28,20 | 29,32 | 2,70% | - |
| 17.10.2024 | 32,07 | 32,39 | 28,18 | 28,55 | -10,75% | - |
| 16.10.2024 | 30,59 | 32,48 | 30,51 | 31,99 | 4,51% | - |
| 15.10.2024 | 32,03 | 32,14 | 29,25 | 30,61 | -4,49% | - |
| 14.10.2024 | 31,79 | 32,09 | 31,07 | 32,05 | 0,72% | - |
| 11.10.2024 | 30,38 | 32,09 | 30,27 | 31,82 | 4,36% | - |
| 10.10.2024 | 31,87 | 31,92 | 30,21 | 30,49 | -4,24% | - |
| 09.10.2024 | 30,55 | 32,07 | 30,42 | 31,84 | 3,98% | - |
| 08.10.2024 | 31,75 | 31,88 | 30,54 | 30,62 | -3,56% | - |
| 07.10.2024 | 31,60 | 31,89 | 31,23 | 31,75 | 0,38% | - |
| 04.10.2024 | 31,10 | 31,95 | 31,04 | 31,63 | 1,64% | - |
| 03.10.2024 | 33,24 | 33,28 | 31,03 | 31,12 | -6,43% | - |
| 02.10.2024 | 33,71 | 33,86 | 33,09 | 33,26 | -1,22% | - |
| 01.10.2024 | 34,07 | 34,16 | 32,94 | 33,67 | -1,12% | - |
| 30.09.2024 | 34,56 | 34,58 | 33,74 | 34,05 | -1,93% | - |
| 27.09.2024 | 34,70 | 35,56 | 34,34 | 34,72 | -0,29% | - |
| 26.09.2024 | 32,70 | 34,96 | 31,32 | 34,82 | 6,13% | 220,00 |
| 25.09.2024 | 33,77 | 33,78 | 32,63 | 32,81 | -2,61% | - |
| 24.09.2024 | 34,01 | 34,51 | 33,31 | 33,69 | -0,97% | 120,00 |
| 23.09.2024 | 32,29 | 34,84 | 32,29 | 34,02 | 4,64% | - |
| 20.09.2024 | 32,03 | 33,27 | 31,36 | 32,51 | 1,44% | - |
| 19.09.2024 | 32,66 | 33,74 | 31,90 | 32,05 | -1,60% | - |
| 18.09.2024 | 32,62 | 34,25 | 31,97 | 32,57 | -0,06% | - |
| 17.09.2024 | 31,24 | 33,15 | 31,23 | 32,59 | 4,52% | - |
| 16.09.2024 | 30,92 | 31,43 | 30,18 | 31,18 | 1,04% | - |
| 13.09.2024 | 29,98 | 31,12 | 29,96 | 30,86 | 3,14% | - |
| 12.09.2024 | 30,21 | 30,54 | 29,00 | 29,92 | -0,47% | - |
| 11.09.2024 | 27,76 | 31,09 | 27,52 | 30,06 | 8,36% | - |
| 10.09.2024 | 27,27 | 27,91 | 25,90 | 27,74 | 1,80% | - |
| 09.09.2024 | 26,52 | 27,45 | 26,46 | 27,25 | 2,99% | - |