12,850€
-0,23%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.07.2025 | 12,89 | 12,91 | 12,81 | 12,84 | -0,35% | - |
30.06.2025 | 12,92 | 13,17 | 12,68 | 12,88 | -0,46% | - |
27.06.2025 | 13,30 | 13,44 | 12,56 | 12,94 | -2,93% | - |
26.06.2025 | 12,70 | 13,65 | 12,66 | 13,33 | 4,63% | - |
25.06.2025 | 12,82 | 12,94 | 12,38 | 12,74 | -0,39% | - |
24.06.2025 | 12,47 | 13,22 | 12,42 | 12,79 | 2,81% | - |
23.06.2025 | 13,05 | 13,14 | 12,20 | 12,44 | -4,53% | 13,00 |
20.06.2025 | 13,86 | 14,24 | 13,02 | 13,03 | -6,02% | - |
19.06.2025 | 14,03 | 14,04 | 13,86 | 13,87 | -0,68% | - |
18.06.2025 | 13,97 | 14,37 | 13,89 | 13,96 | -0,43% | - |
17.06.2025 | 14,30 | 14,38 | 13,49 | 14,02 | -2,27% | - |
16.06.2025 | 13,73 | 14,58 | 13,73 | 14,35 | 4,67% | - |
13.06.2025 | 13,82 | 13,96 | 13,39 | 13,71 | -0,62% | - |
12.06.2025 | 13,81 | 13,99 | 13,25 | 13,79 | 0,18% | 119,00 |
11.06.2025 | 13,69 | 14,00 | 13,51 | 13,77 | 0,47% | - |
10.06.2025 | 13,99 | 14,22 | 13,40 | 13,70 | -2,14% | - |
09.06.2025 | 13,62 | 14,34 | 13,55 | 14,00 | 2,38% | - |
06.06.2025 | 12,98 | 13,78 | 12,98 | 13,68 | 5,11% | - |
05.06.2025 | 12,99 | 13,22 | 12,68 | 13,01 | 0,19% | - |
04.06.2025 | 13,47 | 13,54 | 12,89 | 12,99 | -3,53% | - |
03.06.2025 | 11,83 | 13,54 | 11,74 | 13,46 | 14,02% | - |
02.06.2025 | 12,15 | 12,15 | 11,36 | 11,81 | -2,88% | - |
30.05.2025 | 12,63 | 12,72 | 12,16 | 12,16 | -3,42% | - |
29.05.2025 | 12,46 | 12,73 | 12,17 | 12,59 | 0,76% | - |
28.05.2025 | 12,53 | 12,67 | 12,15 | 12,49 | -0,16% | - |
27.05.2025 | 12,11 | 12,65 | 11,93 | 12,51 | 3,18% | - |
26.05.2025 | 12,01 | 12,15 | 11,96 | 12,13 | 1,04% | - |
23.05.2025 | 12,10 | 12,20 | 11,74 | 12,00 | -0,46% | 17,00 |
22.05.2025 | 12,49 | 12,55 | 11,51 | 12,06 | -3,71% | - |
21.05.2025 | 12,99 | 12,99 | 12,49 | 12,52 | -3,47% | 750,00 |
20.05.2025 | 13,06 | 13,56 | 12,59 | 12,97 | -0,31% | - |
19.05.2025 | 13,40 | 13,40 | 12,69 | 13,01 | -2,98% | - |
16.05.2025 | 13,20 | 13,59 | 12,99 | 13,41 | 1,59% | 111,00 |
15.05.2025 | 12,65 | 13,36 | 12,28 | 13,20 | 3,90% | 10,00 |
14.05.2025 | 13,04 | 13,04 | 12,45 | 12,71 | -2,19% | 96,00 |
13.05.2025 | 13,13 | 13,97 | 12,85 | 12,99 | -1,22% | 3,00 |
12.05.2025 | 11,93 | 13,36 | 11,93 | 13,15 | 11,06% | - |
09.05.2025 | 11,75 | 12,24 | 11,68 | 11,84 | 0,98% | 7,00 |
08.05.2025 | 11,27 | 12,03 | 11,11 | 11,73 | 5,35% | 300,00 |
07.05.2025 | 11,16 | 11,93 | 10,95 | 11,13 | -3,51% | - |
06.05.2025 | 12,12 | 13,62 | 11,16 | 11,54 | 13,03% | - |
05.05.2025 | 10,52 | 10,61 | 10,15 | 10,21 | -3,86% | 420,00 |
02.05.2025 | 9,38 | 10,63 | 9,38 | 10,62 | 13,35% | 35,00 |
30.04.2025 | 9,54 | 9,57 | 8,91 | 9,37 | -1,94% | - |
29.04.2025 | 9,39 | 9,70 | 9,25 | 9,55 | 1,51% | 6,00 |
28.04.2025 | 9,41 | 9,62 | 9,13 | 9,41 | -0,71% | - |
25.04.2025 | 8,83 | 9,57 | 8,74 | 9,48 | 7,15% | 97,00 |
24.04.2025 | 8,31 | 8,86 | 8,19 | 8,84 | 6,57% | 100,00 |
23.04.2025 | 8,60 | 9,17 | 8,26 | 8,30 | -2,04% | - |
22.04.2025 | 8,75 | 8,75 | 7,48 | 8,47 | -4,13% | - |
17.04.2025 | 9,02 | 9,22 | 8,47 | 8,84 | -2,00% | - |
16.04.2025 | 8,49 | 9,35 | 8,32 | 9,02 | 5,87% | - |
15.04.2025 | 8,89 | 8,92 | 8,44 | 8,52 | -4,38% | - |
14.04.2025 | 9,11 | 9,21 | 8,57 | 8,91 | 0,68% | - |
11.04.2025 | 8,97 | 9,12 | 8,43 | 8,85 | -3,07% | - |
10.04.2025 | 9,88 | 9,88 | 8,70 | 9,13 | -7,48% | - |
09.04.2025 | 8,47 | 10,19 | 8,17 | 9,86 | 16,99% | - |
08.04.2025 | 9,34 | 9,81 | 8,34 | 8,43 | -9,35% | 106,00 |
07.04.2025 | 9,87 | 10,19 | 9,07 | 9,30 | -5,51% | - |
04.04.2025 | 10,16 | 10,16 | 9,15 | 9,84 | -3,41% | 9,00 |
03.04.2025 | 11,07 | 11,16 | 9,92 | 10,19 | -9,34% | - |
02.04.2025 | 11,12 | 11,26 | 10,88 | 11,24 | 1,31% | 593,00 |
01.04.2025 | 11,17 | 11,48 | 10,88 | 11,10 | -0,76% | - |
31.03.2025 | 11,41 | 11,45 | 10,95 | 11,18 | -2,14% | 55,00 |
28.03.2025 | 11,39 | 11,77 | 11,20 | 11,43 | 0,18% | - |
27.03.2025 | 11,46 | 11,56 | 11,22 | 11,41 | 0,00% | 16,00 |
26.03.2025 | 11,84 | 12,13 | 11,23 | 11,41 | -3,55% | - |
25.03.2025 | 11,94 | 12,28 | 11,72 | 11,83 | -1,09% | 2,00 |
24.03.2025 | 12,33 | 12,64 | 11,93 | 11,96 | -3,39% | - |
21.03.2025 | 11,78 | 12,62 | 11,49 | 12,38 | 4,83% | - |
20.03.2025 | 11,83 | 12,58 | 11,61 | 11,81 | -0,38% | 48,00 |
19.03.2025 | 11,01 | 12,07 | 11,01 | 11,85 | 7,43% | 537,00 |
18.03.2025 | 10,59 | 11,39 | 10,34 | 11,03 | 3,71% | 120,00 |
17.03.2025 | 9,65 | 10,87 | 9,55 | 10,64 | 9,75% | - |
14.03.2025 | 9,19 | 9,73 | 9,19 | 9,69 | 5,53% | 9,00 |
13.03.2025 | 9,67 | 9,88 | 8,97 | 9,18 | -4,94% | 110,00 |
12.03.2025 | 9,46 | 9,92 | 9,18 | 9,66 | 2,28% | 87,00 |
11.03.2025 | 9,53 | 9,76 | 9,09 | 9,45 | -1,10% | - |
10.03.2025 | 10,24 | 10,42 | 9,30 | 9,55 | -6,83% | 120,00 |
07.03.2025 | 8,61 | 10,48 | 8,61 | 10,25 | 19,08% | 129,00 |
06.03.2025 | 9,20 | 9,20 | 8,40 | 8,61 | -6,24% | 33,00 |
05.03.2025 | 9,03 | 9,42 | 8,84 | 9,18 | 2,23% | - |
04.03.2025 | 10,07 | 10,10 | 8,93 | 8,98 | -10,47% | 500,00 |
03.03.2025 | 11,37 | 11,70 | 9,95 | 10,03 | -12,25% | 411,00 |
28.02.2025 | 15,25 | 16,55 | 11,42 | 11,43 | -35,17% | 179,00 |
27.02.2025 | 17,41 | 17,76 | 17,11 | 17,63 | 1,18% | - |
26.02.2025 | 17,49 | 18,41 | 17,41 | 17,43 | -0,23% | - |
25.02.2025 | 17,48 | 17,65 | 17,02 | 17,47 | -0,34% | - |
24.02.2025 | 17,86 | 18,07 | 17,27 | 17,53 | -2,07% | - |
21.02.2025 | 18,66 | 19,12 | 17,81 | 17,90 | -4,00% | - |
20.02.2025 | 18,27 | 18,91 | 18,13 | 18,64 | 2,08% | - |
19.02.2025 | 18,23 | 18,89 | 18,12 | 18,26 | 0,00% | 6,00 |
18.02.2025 | 18,77 | 18,84 | 17,89 | 18,26 | -2,64% | - |
17.02.2025 | 18,81 | 18,85 | 18,71 | 18,76 | 0,37% | - |
14.02.2025 | 18,44 | 18,90 | 18,12 | 18,69 | 2,52% | 50,00 |
13.02.2025 | 18,37 | 18,87 | 18,16 | 18,23 | -0,65% | 4,00 |
12.02.2025 | 19,24 | 19,24 | 18,29 | 18,35 | -4,50% | - |
11.02.2025 | 20,07 | 20,07 | 19,21 | 19,21 | -4,24% | - |
10.02.2025 | 20,07 | 20,57 | 19,95 | 20,06 | 0,22% | - |
07.02.2025 | 20,34 | 20,48 | 19,65 | 20,02 | -1,60% | - |