8,750€
-2,94%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.02.2025 | 19,41 | 20,78 | 19,41 | 20,34 | 4,79% | 25,00 |
| 05.02.2025 | 19,73 | 20,31 | 19,36 | 19,41 | -1,27% | - |
| 04.02.2025 | 20,10 | 20,50 | 19,66 | 19,66 | -3,10% | - |
| 03.02.2025 | 21,66 | 22,10 | 19,95 | 20,29 | -6,58% | - |
| 31.01.2025 | 21,66 | 22,02 | 21,41 | 21,72 | 0,70% | - |
| 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% | - |