25,380€
-4,59%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 27,01 | 27,01 | 26,80 | 26,81 | 0,79% | - |
| 26.02.2026 | 27,82 | 27,93 | 26,07 | 26,60 | -5,87% | 379,00 |
| 25.02.2026 | 28,23 | 28,27 | 28,15 | 28,26 | -0,25% | - |
| 24.02.2026 | 27,90 | 28,62 | 27,18 | 28,33 | 2,05% | - |
| 23.02.2026 | 28,36 | 28,57 | 27,21 | 27,76 | -3,00% | - |
| 20.02.2026 | 28,93 | 29,35 | 28,07 | 28,62 | 0,67% | 200,00 |
| 19.02.2026 | 27,96 | 28,48 | 27,65 | 28,43 | 2,08% | - |
| 18.02.2026 | 27,43 | 28,65 | 27,43 | 27,85 | 3,26% | - |
| 17.02.2026 | 27,60 | 27,76 | 26,42 | 26,97 | -2,35% | - |
| 16.02.2026 | 27,54 | 27,75 | 27,54 | 27,62 | 0,62% | 9,00 |
| 13.02.2026 | 28,11 | 28,72 | 27,26 | 27,45 | -2,35% | - |
| 12.02.2026 | 28,28 | 28,60 | 27,85 | 28,11 | -0,46% | - |
| 11.02.2026 | 27,60 | 28,33 | 26,40 | 28,24 | 0,89% | - |
| 10.02.2026 | 27,17 | 28,42 | 26,62 | 27,99 | 3,17% | - |
| 09.02.2026 | 26,09 | 27,51 | 25,89 | 27,13 | 2,69% | - |
| 06.02.2026 | 22,72 | 26,44 | 22,55 | 26,42 | 17,89% | - |
| 05.02.2026 | 25,09 | 25,53 | 22,41 | 22,41 | -11,91% | 30,00 |
| 04.02.2026 | 26,61 | 27,29 | 24,54 | 25,44 | -1,66% | - |
| 03.02.2026 | 25,92 | 27,11 | 25,51 | 25,87 | -0,54% | 66,00 |
| 02.02.2026 | 26,49 | 26,70 | 25,69 | 26,01 | -0,91% | 41,00 |
| 30.01.2026 | 27,07 | 27,82 | 26,10 | 26,25 | -1,32% | - |
| 29.01.2026 | 27,83 | 28,17 | 26,46 | 26,60 | -3,80% | 126,00 |
| 28.01.2026 | 27,54 | 28,40 | 27,46 | 27,65 | 0,55% | - |
| 27.01.2026 | 26,82 | 28,24 | 26,52 | 27,50 | 0,73% | - |
| 26.01.2026 | 27,49 | 27,52 | 26,79 | 27,30 | -0,94% | - |
| 23.01.2026 | 27,84 | 28,47 | 27,49 | 27,56 | -1,08% | - |
| 22.01.2026 | 27,05 | 28,28 | 27,05 | 27,86 | 1,13% | - |
| 21.01.2026 | 26,63 | 27,88 | 26,43 | 27,55 | 3,77% | - |
| 20.01.2026 | 28,36 | 28,36 | 26,38 | 26,55 | -6,38% | 1.316,00 |
| 19.01.2026 | 28,25 | 28,38 | 28,23 | 28,36 | -1,29% | - |
| 16.01.2026 | 26,99 | 29,13 | 26,73 | 28,73 | 6,72% | - |
| 15.01.2026 | 26,31 | 27,29 | 26,24 | 26,92 | 2,36% | - |
| 14.01.2026 | 27,13 | 27,13 | 25,84 | 26,30 | -2,81% | - |
| 13.01.2026 | 26,65 | 27,29 | 26,50 | 27,06 | 0,67% | - |
| 12.01.2026 | 26,05 | 27,23 | 25,59 | 26,88 | 4,15% | - |
| 09.01.2026 | 25,13 | 26,14 | 25,12 | 25,81 | 3,45% | - |
| 08.01.2026 | 25,25 | 25,77 | 24,90 | 24,95 | -1,03% | 2,00 |
| 07.01.2026 | 26,06 | 26,19 | 24,91 | 25,21 | -1,64% | 2,00 |
| 06.01.2026 | 26,37 | 26,80 | 25,26 | 25,63 | -3,14% | - |
| 05.01.2026 | 26,25 | 26,67 | 25,45 | 26,46 | 0,95% | - |
| 02.01.2026 | 24,92 | 26,51 | 24,92 | 26,21 | 2,58% | - |
| 30.12.2025 | 25,55 | 25,58 | 25,14 | 25,55 | -0,12% | - |
| 29.12.2025 | 25,67 | 25,98 | 25,30 | 25,58 | -0,43% | - |
| 23.12.2025 | 26,18 | 26,20 | 25,41 | 25,69 | -1,87% | - |
| 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 |