26,230€
2,62%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.12.2025 | 25,29 | 26,46 | 25,19 | 26,18 | 2,43% | - |
| 19.12.2025 | 25,23 | 25,74 | 25,01 | 25,56 | 0,83% | - |
| 18.12.2025 | 24,80 | 25,87 | 24,77 | 25,35 | 2,05% | 50,00 |
| 17.12.2025 | 25,25 | 25,95 | 24,78 | 24,84 | -0,32% | 4,00 |
| 16.12.2025 | 25,23 | 25,36 | 24,41 | 24,92 | -1,39% | 4,00 |
| 15.12.2025 | 25,59 | 26,11 | 24,98 | 25,27 | -2,36% | - |
| 12.12.2025 | 27,37 | 27,71 | 25,47 | 25,88 | -5,41% | 122,00 |
| 11.12.2025 | 27,07 | 27,51 | 26,29 | 27,36 | -0,40% | 50,00 |
| 10.12.2025 | 27,78 | 27,81 | 26,82 | 27,47 | -1,01% | 18,00 |
| 09.12.2025 | 27,94 | 28,25 | 27,46 | 27,75 | -1,46% | - |
| 08.12.2025 | 28,56 | 28,96 | 28,05 | 28,16 | -1,40% | - |
| 05.12.2025 | 29,26 | 29,32 | 27,98 | 28,56 | -3,28% | 50,00 |
| 04.12.2025 | 29,98 | 30,96 | 29,36 | 29,53 | -1,63% | - |
| 03.12.2025 | 30,18 | 30,48 | 29,15 | 30,02 | -1,83% | 64,00 |
| 02.12.2025 | 30,06 | 31,37 | 29,80 | 30,58 | 2,69% | - |
| 01.12.2025 | 29,94 | 30,34 | 28,98 | 29,78 | 0,03% | 50,00 |
| 28.11.2025 | 29,95 | 30,17 | 29,50 | 29,77 | -0,40% | - |
| 27.11.2025 | 29,66 | 29,94 | 29,66 | 29,89 | 0,95% | 50,00 |
| 26.11.2025 | 28,77 | 29,74 | 28,61 | 29,61 | 2,99% | 100,00 |
| 25.11.2025 | 28,26 | 28,75 | 27,64 | 28,75 | 1,59% | - |
| 24.11.2025 | 27,29 | 28,53 | 27,14 | 28,30 | 6,15% | - |
| 21.11.2025 | 26,56 | 26,71 | 26,35 | 26,66 | 1,02% | - |
| 20.11.2025 | 26,97 | 28,42 | 26,31 | 26,39 | -1,24% | - |
| 19.11.2025 | 26,85 | 27,78 | 26,59 | 26,72 | -1,80% | - |
| 18.11.2025 | 26,31 | 27,26 | 26,01 | 27,21 | 2,49% | - |
| 17.11.2025 | 27,67 | 27,87 | 26,40 | 26,55 | -4,53% | - |
| 14.11.2025 | 27,12 | 28,58 | 26,36 | 27,81 | 2,02% | - |
| 13.11.2025 | 30,33 | 30,33 | 27,20 | 27,26 | -6,87% | - |
| 12.11.2025 | 30,31 | 30,69 | 28,47 | 29,27 | -3,49% | - |
| 11.11.2025 | 31,07 | 31,09 | 29,57 | 30,33 | -2,91% | - |
| 10.11.2025 | 30,49 | 32,00 | 30,49 | 31,24 | 1,26% | 10,00 |
| 07.11.2025 | 31,93 | 31,93 | 28,85 | 30,85 | -2,74% | - |
| 06.11.2025 | 32,58 | 32,63 | 31,15 | 31,72 | -2,25% | - |
| 05.11.2025 | 31,37 | 32,85 | 30,61 | 32,45 | 0,28% | - |
| 04.11.2025 | 34,06 | 34,06 | 29,91 | 32,36 | -8,04% | - |
| 03.11.2025 | 34,30 | 35,36 | 33,79 | 35,19 | 2,03% | - |
| 31.10.2025 | 33,72 | 34,70 | 33,47 | 34,49 | 2,80% | - |
| 30.10.2025 | 34,09 | 34,48 | 33,33 | 33,55 | -1,47% | 3,00 |
| 29.10.2025 | 35,02 | 35,75 | 33,92 | 34,05 | -2,32% | - |
| 28.10.2025 | 35,69 | 36,02 | 34,76 | 34,86 | -2,63% | 6,00 |
| 27.10.2025 | 36,55 | 37,36 | 35,40 | 35,80 | -1,54% | 53,00 |
| 24.10.2025 | 34,14 | 36,36 | 34,14 | 36,36 | 6,69% | - |
| 23.10.2025 | 33,02 | 34,38 | 32,65 | 34,08 | 5,09% | - |
| 22.10.2025 | 32,85 | 33,51 | 32,23 | 32,43 | -2,17% | 50,00 |
| 21.10.2025 | 34,86 | 34,90 | 32,01 | 33,15 | -4,91% | 252,00 |
| 20.10.2025 | 34,32 | 36,17 | 34,30 | 34,86 | -0,20% | 26,00 |
| 17.10.2025 | 36,39 | 36,59 | 34,23 | 34,93 | -3,40% | 50,00 |
| 16.10.2025 | 37,27 | 38,12 | 36,15 | 36,16 | -2,77% | - |
| 15.10.2025 | 35,83 | 37,93 | 35,75 | 37,19 | 1,58% | 2,00 |
| 14.10.2025 | 36,05 | 36,92 | 35,01 | 36,61 | 1,69% | - |
| 13.10.2025 | 32,87 | 38,85 | 32,39 | 36,00 | 9,46% | 600,00 |
| 10.10.2025 | 34,26 | 35,15 | 32,71 | 32,89 | -3,69% | 50,00 |
| 09.10.2025 | 33,18 | 35,33 | 32,85 | 34,15 | 2,92% | - |
| 08.10.2025 | 33,34 | 34,35 | 33,18 | 33,18 | 0,45% | - |
| 07.10.2025 | 32,66 | 34,03 | 32,42 | 33,03 | 0,43% | - |
| 06.10.2025 | 31,79 | 33,56 | 31,77 | 32,89 | 4,58% | 100,00 |
| 03.10.2025 | 31,03 | 31,90 | 30,89 | 31,45 | -0,82% | - |
| 02.10.2025 | 32,02 | 32,41 | 31,41 | 31,71 | -0,56% | - |
| 01.10.2025 | 28,62 | 32,37 | 28,22 | 31,89 | 10,08% | 13,00 |
| 30.09.2025 | 28,54 | 29,23 | 27,85 | 28,97 | 0,28% | - |
| 29.09.2025 | 29,75 | 30,30 | 28,72 | 28,89 | -2,56% | - |
| 26.09.2025 | 29,88 | 30,38 | 29,42 | 29,65 | -0,47% | 16,00 |
| 25.09.2025 | 26,93 | 30,16 | 26,88 | 29,79 | 11,32% | - |
| 24.09.2025 | 26,88 | 27,88 | 26,62 | 26,76 | 0,38% | - |
| 23.09.2025 | 27,25 | 28,46 | 26,64 | 26,66 | -2,49% | - |
| 22.09.2025 | 26,24 | 27,65 | 25,43 | 27,34 | 5,03% | - |
| 19.09.2025 | 26,58 | 27,64 | 25,77 | 26,03 | -1,51% | - |
| 18.09.2025 | 24,60 | 26,61 | 24,60 | 26,43 | 8,10% | 7,00 |
| 17.09.2025 | 23,92 | 25,33 | 23,90 | 24,45 | 1,49% | 4,00 |
| 16.09.2025 | 24,50 | 24,87 | 24,02 | 24,09 | -1,07% | - |
| 15.09.2025 | 23,34 | 24,83 | 23,27 | 24,35 | 4,10% | - |
| 12.09.2025 | 23,30 | 23,72 | 22,96 | 23,39 | -2,66% | - |
| 11.09.2025 | 23,96 | 24,05 | 23,53 | 24,03 | 0,12% | - |
| 10.09.2025 | 21,24 | 24,32 | 21,24 | 24,00 | 11,58% | 2,00 |
| 09.09.2025 | 20,63 | 26,50 | 20,51 | 21,51 | 5,18% | 250,00 |
| 08.09.2025 | 22,14 | 22,17 | 20,39 | 20,45 | -7,30% | 50,00 |
| 05.09.2025 | 22,33 | 22,68 | 21,52 | 22,06 | -0,63% | - |
| 04.09.2025 | 22,01 | 22,35 | 21,82 | 22,20 | 1,28% | - |
| 03.09.2025 | 21,87 | 22,29 | 21,76 | 21,92 | 0,00% | - |
| 02.09.2025 | 21,73 | 22,88 | 21,38 | 21,92 | 0,78% | - |
| 01.09.2025 | 21,77 | 21,77 | 21,64 | 21,75 | 0,05% | 2,00 |
| 29.08.2025 | 21,65 | 22,19 | 21,36 | 21,74 | 0,42% | - |
| 28.08.2025 | 21,11 | 21,76 | 21,03 | 21,65 | 2,32% | - |
| 27.08.2025 | 21,57 | 21,98 | 20,99 | 21,16 | -2,22% | 5,00 |
| 26.08.2025 | 21,33 | 21,95 | 21,05 | 21,64 | 1,45% | - |
| 25.08.2025 | 20,79 | 21,42 | 20,32 | 21,33 | 3,14% | 23,00 |
| 22.08.2025 | 19,58 | 20,92 | 19,58 | 20,68 | 5,51% | 149,00 |
| 21.08.2025 | 19,42 | 19,78 | 18,96 | 19,60 | 1,27% | - |
| 20.08.2025 | 19,32 | 19,65 | 18,99 | 19,36 | 0,31% | - |
| 19.08.2025 | 19,53 | 19,75 | 19,07 | 19,30 | -0,80% | 1.322,00 |
| 18.08.2025 | 18,31 | 19,62 | 18,17 | 19,45 | 6,23% | 925,00 |
| 15.08.2025 | 17,52 | 19,11 | 17,15 | 18,31 | 4,48% | - |
| 14.08.2025 | 17,65 | 17,96 | 17,20 | 17,53 | -1,13% | - |
| 13.08.2025 | 16,86 | 17,96 | 16,82 | 17,73 | 4,97% | - |
| 12.08.2025 | 16,88 | 17,10 | 16,51 | 16,89 | 0,06% | - |
| 11.08.2025 | 17,26 | 17,85 | 16,50 | 16,88 | -2,46% | 4,00 |
| 08.08.2025 | 17,16 | 17,59 | 16,82 | 17,30 | 0,67% | 16,00 |
| 07.08.2025 | 17,40 | 18,52 | 17,02 | 17,19 | -1,97% | - |
| 06.08.2025 | 21,38 | 21,62 | 17,05 | 17,53 | -18,96% | 173,00 |
| 05.08.2025 | 16,67 | 21,65 | 16,20 | 21,63 | 49,17% | 2.282,00 |