20,790€
6,07%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.08.2025 | 13,69 | 14,50 | 13,69 | 14,50 | 5,72% | 333,00 |
| 01.08.2025 | 14,82 | 14,82 | 13,44 | 13,72 | -7,36% | - |
| 31.07.2025 | 14,65 | 15,15 | 14,51 | 14,81 | 1,13% | - |
| 30.07.2025 | 15,48 | 16,00 | 14,37 | 14,64 | -5,24% | - |
| 29.07.2025 | 15,46 | 15,74 | 15,13 | 15,45 | 0,00% | - |
| 28.07.2025 | 15,43 | 15,78 | 15,29 | 15,45 | 0,16% | - |
| 25.07.2025 | 15,99 | 16,21 | 15,38 | 15,43 | -3,77% | - |
| 24.07.2025 | 16,66 | 16,66 | 15,87 | 16,03 | -3,52% | - |
| 23.07.2025 | 16,40 | 16,76 | 16,14 | 16,62 | 1,62% | 53,00 |
| 22.07.2025 | 15,25 | 16,78 | 15,25 | 16,35 | 7,14% | - |
| 21.07.2025 | 15,66 | 16,13 | 15,26 | 15,26 | -2,80% | 7,00 |
| 18.07.2025 | 15,83 | 16,04 | 15,56 | 15,70 | -0,51% | - |
| 17.07.2025 | 15,72 | 15,92 | 15,41 | 15,78 | 0,54% | - |
| 16.07.2025 | 15,51 | 15,98 | 14,81 | 15,70 | -0,79% | - |
| 15.07.2025 | 15,95 | 16,95 | 15,52 | 15,82 | -0,88% | 50,00 |
| 14.07.2025 | 15,56 | 16,14 | 15,07 | 15,96 | 4,04% | 11,00 |
| 11.07.2025 | 15,21 | 15,92 | 14,64 | 15,34 | 0,85% | - |
| 10.07.2025 | 14,02 | 15,22 | 13,94 | 15,21 | 8,72% | - |
| 09.07.2025 | 14,07 | 14,47 | 13,68 | 13,99 | -0,50% | - |
| 08.07.2025 | 13,73 | 14,17 | 13,51 | 14,06 | 2,52% | - |
| 07.07.2025 | 14,18 | 14,41 | 13,65 | 13,72 | -3,25% | - |
| 04.07.2025 | 14,30 | 14,30 | 14,17 | 14,18 | -0,98% | - |
| 03.07.2025 | 13,79 | 14,42 | 13,78 | 14,32 | 3,81% | - |
| 02.07.2025 | 13,49 | 14,32 | 13,49 | 13,79 | 2,00% | - |
| 01.07.2025 | 12,89 | 14,07 | 12,78 | 13,52 | 4,97% | - |
| 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 |