24,760€
-0,88%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 24,96 | 25,45 | 24,67 | 24,76 | -0,88% | - |
| 21.11.2024 | 25,37 | 25,90 | 24,87 | 24,98 | -2,00% | - |
| 20.11.2024 | 25,04 | 25,81 | 24,94 | 25,49 | 1,55% | - |
| 19.11.2024 | 25,20 | 25,55 | 24,63 | 25,10 | -0,40% | - |
| 18.11.2024 | 25,65 | 26,76 | 24,73 | 25,20 | 4,05% | - |
| 15.11.2024 | 25,43 | 25,80 | 23,98 | 24,22 | -4,98% | - |
| 14.11.2024 | 24,88 | 25,93 | 24,40 | 25,49 | 2,04% | 4,00 |
| 13.11.2024 | 24,90 | 26,32 | 24,45 | 24,98 | 0,20% | - |
| 12.11.2024 | 26,85 | 27,20 | 24,53 | 24,93 | -7,12% | 51,00 |
| 11.11.2024 | 24,71 | 26,90 | 24,71 | 26,84 | 9,51% | 90,00 |
| 08.11.2024 | 29,30 | 30,72 | 23,79 | 24,51 | -16,21% | - |
| 07.11.2024 | 29,73 | 30,82 | 28,72 | 29,25 | -2,53% | - |
| 06.11.2024 | 33,13 | 33,98 | 27,17 | 30,01 | -7,55% | - |
| 05.11.2024 | 30,78 | 32,51 | 30,28 | 32,46 | 4,51% | - |
| 04.11.2024 | 29,72 | 31,31 | 29,56 | 31,06 | 4,30% | 35,00 |
| 01.11.2024 | 28,28 | 30,07 | 28,28 | 29,78 | 4,93% | - |
| 31.10.2024 | 27,64 | 28,93 | 27,31 | 28,38 | 2,68% | - |
| 30.10.2024 | 27,90 | 28,73 | 27,53 | 27,64 | -0,72% | - |
| 29.10.2024 | 29,36 | 29,39 | 27,54 | 27,84 | -5,18% | - |
| 28.10.2024 | 28,26 | 30,57 | 28,26 | 29,36 | 4,11% | - |
| 25.10.2024 | 29,15 | 29,63 | 28,01 | 28,20 | -3,29% | - |
| 24.10.2024 | 28,55 | 29,49 | 28,31 | 29,16 | 2,17% | - |
| 23.10.2024 | 27,76 | 28,62 | 27,58 | 28,54 | 2,59% | - |
| 22.10.2024 | 28,36 | 28,74 | 27,69 | 27,82 | -2,39% | - |
| 21.10.2024 | 29,30 | 29,77 | 28,41 | 28,50 | -2,80% | - |
| 18.10.2024 | 28,53 | 29,69 | 28,20 | 29,32 | 2,70% | - |
| 17.10.2024 | 32,07 | 32,39 | 28,18 | 28,55 | -10,75% | - |
| 16.10.2024 | 30,59 | 32,48 | 30,51 | 31,99 | 4,51% | - |
| 15.10.2024 | 32,03 | 32,14 | 29,25 | 30,61 | -4,49% | - |
| 14.10.2024 | 31,79 | 32,09 | 31,07 | 32,05 | 0,72% | - |
| 11.10.2024 | 30,38 | 32,09 | 30,27 | 31,82 | 4,36% | - |
| 10.10.2024 | 31,87 | 31,92 | 30,21 | 30,49 | -4,24% | - |
| 09.10.2024 | 30,55 | 32,07 | 30,42 | 31,84 | 3,98% | - |
| 08.10.2024 | 31,75 | 31,88 | 30,54 | 30,62 | -3,56% | - |
| 07.10.2024 | 31,60 | 31,89 | 31,23 | 31,75 | 0,38% | - |
| 04.10.2024 | 31,10 | 31,95 | 31,04 | 31,63 | 1,64% | - |
| 03.10.2024 | 33,24 | 33,28 | 31,03 | 31,12 | -6,43% | - |
| 02.10.2024 | 33,71 | 33,86 | 33,09 | 33,26 | -1,22% | - |
| 01.10.2024 | 34,07 | 34,16 | 32,94 | 33,67 | -1,12% | - |
| 30.09.2024 | 34,56 | 34,58 | 33,74 | 34,05 | -1,93% | - |
| 27.09.2024 | 34,70 | 35,56 | 34,34 | 34,72 | -0,29% | - |
| 26.09.2024 | 32,70 | 34,96 | 31,32 | 34,82 | 6,13% | 220,00 |
| 25.09.2024 | 33,77 | 33,78 | 32,63 | 32,81 | -2,61% | - |
| 24.09.2024 | 34,01 | 34,51 | 33,31 | 33,69 | -0,97% | 120,00 |
| 23.09.2024 | 32,29 | 34,84 | 32,29 | 34,02 | 4,64% | - |
| 20.09.2024 | 32,03 | 33,27 | 31,36 | 32,51 | 1,44% | - |
| 19.09.2024 | 32,66 | 33,74 | 31,90 | 32,05 | -1,60% | - |
| 18.09.2024 | 32,62 | 34,25 | 31,97 | 32,57 | -0,06% | - |
| 17.09.2024 | 31,24 | 33,15 | 31,23 | 32,59 | 4,52% | - |
| 16.09.2024 | 30,92 | 31,43 | 30,18 | 31,18 | 1,04% | - |
| 13.09.2024 | 29,98 | 31,12 | 29,96 | 30,86 | 3,14% | - |
| 12.09.2024 | 30,21 | 30,54 | 29,00 | 29,92 | -0,47% | - |
| 11.09.2024 | 27,76 | 31,09 | 27,52 | 30,06 | 8,36% | - |
| 10.09.2024 | 27,27 | 27,91 | 25,90 | 27,74 | 1,80% | - |
| 09.09.2024 | 26,52 | 27,45 | 26,46 | 27,25 | 2,99% | - |
| 06.09.2024 | 28,49 | 28,49 | 25,48 | 26,46 | -7,09% | - |
| 05.09.2024 | 26,44 | 28,77 | 26,27 | 28,48 | 7,67% | - |
| 04.09.2024 | 26,73 | 26,73 | 25,58 | 26,45 | -0,97% | - |
| 03.09.2024 | 27,56 | 27,56 | 25,77 | 26,71 | -3,08% | - |
| 02.09.2024 | 27,56 | 27,58 | 27,44 | 27,56 | 0,15% | - |
| 30.08.2024 | 27,07 | 27,67 | 26,85 | 27,52 | 1,89% | - |
| 29.08.2024 | 26,10 | 27,40 | 26,07 | 27,01 | 3,57% | - |
| 28.08.2024 | 26,48 | 26,86 | 25,81 | 26,08 | -1,62% | - |
| 27.08.2024 | 26,97 | 27,47 | 26,26 | 26,51 | -1,41% | - |
| 26.08.2024 | 26,52 | 27,28 | 26,52 | 26,89 | 1,55% | - |
| 23.08.2024 | 24,80 | 26,55 | 24,76 | 26,48 | 7,03% | - |
| 22.08.2024 | 25,31 | 25,70 | 24,53 | 24,74 | -2,41% | - |
| 21.08.2024 | 24,98 | 25,63 | 24,83 | 25,35 | 1,24% | - |
| 20.08.2024 | 26,30 | 26,47 | 24,57 | 25,04 | -4,79% | - |
| 19.08.2024 | 25,27 | 26,55 | 25,09 | 26,30 | 3,99% | - |
| 16.08.2024 | 25,53 | 26,11 | 25,09 | 25,29 | -0,86% | - |
| 15.08.2024 | 24,66 | 26,05 | 24,62 | 25,51 | 3,70% | - |
| 14.08.2024 | 25,95 | 25,99 | 23,90 | 24,60 | -4,65% | - |
| 13.08.2024 | 24,42 | 25,92 | 24,34 | 25,80 | 6,30% | - |
| 12.08.2024 | 24,48 | 25,00 | 23,95 | 24,27 | -0,65% | - |
| 09.08.2024 | 26,52 | 26,72 | 24,21 | 24,43 | -8,02% | 15,00 |
| 08.08.2024 | 25,57 | 27,04 | 24,94 | 26,56 | 4,03% | - |
| 07.08.2024 | 26,28 | 28,34 | 25,43 | 25,53 | -2,78% | - |
| 06.08.2024 | 24,52 | 27,51 | 22,88 | 26,26 | 7,14% | 400,00 |
| 05.08.2024 | 25,13 | 25,36 | 22,62 | 24,51 | -2,39% | - |
| 02.08.2024 | 26,93 | 26,93 | 24,43 | 25,11 | -6,55% | - |
| 01.08.2024 | 29,24 | 30,50 | 26,60 | 26,87 | -8,01% | - |
| 31.07.2024 | 28,47 | 30,55 | 28,15 | 29,21 | 2,53% | 250,00 |
| 30.07.2024 | 28,69 | 29,58 | 28,18 | 28,49 | -0,70% | - |
| 29.07.2024 | 28,47 | 29,51 | 27,95 | 28,69 | 0,63% | - |
| 26.07.2024 | 29,80 | 31,82 | 28,44 | 28,51 | -4,26% | - |
| 25.07.2024 | 29,07 | 30,35 | 28,72 | 29,78 | 2,09% | 200,00 |
| 24.07.2024 | 29,82 | 30,68 | 29,04 | 29,17 | -2,02% | 20,00 |
| 23.07.2024 | 30,13 | 30,44 | 29,08 | 29,77 | -1,19% | - |
| 22.07.2024 | 28,95 | 30,60 | 28,78 | 30,13 | 3,68% | - |
| 19.07.2024 | 29,40 | 29,98 | 28,82 | 29,06 | -0,79% | - |
| 18.07.2024 | 29,84 | 31,01 | 29,01 | 29,29 | -1,38% | - |
| 17.07.2024 | 30,83 | 31,06 | 29,12 | 29,70 | -3,29% | - |
| 16.07.2024 | 28,67 | 30,86 | 27,98 | 30,71 | 7,12% | - |
| 15.07.2024 | 30,55 | 30,71 | 28,04 | 28,67 | -6,70% | - |
| 12.07.2024 | 29,05 | 31,03 | 29,05 | 30,73 | 5,35% | - |
| 11.07.2024 | 25,03 | 29,69 | 24,85 | 29,17 | 16,63% | - |
| 10.07.2024 | 23,87 | 25,23 | 23,38 | 25,01 | 4,86% | 25,00 |
| 09.07.2024 | 24,34 | 24,47 | 22,68 | 23,85 | -2,49% | 376,00 |
| 08.07.2024 | 25,21 | 26,52 | 24,09 | 24,46 | -2,98% | - |