23,450€
-5,44%
Echtzeit-Aktienkurs Ameresco
Bid:
Ask:
Aktienkurse zur Ameresco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 23,95 | 23,95 | 22,50 | 23,45 | -5,44% | 5,00 |
| 11.11.2026 | 24,70 | 25,80 | 24,45 | 24,80 | 2,48% | - |
| 10.11.2026 | 20,70 | 24,55 | 20,60 | 24,20 | 21,00% | 808,00 |
| 09.11.2026 | 19,38 | 20,95 | 19,38 | 20,00 | 6,95% | - |
| 06.11.2026 | 17,08 | 19,15 | 16,85 | 18,70 | -1,45% | - |
| 05.11.2026 | 18,90 | 19,05 | 18,90 | 18,98 | -1,30% | - |
| 04.11.2026 | 19,93 | 21,00 | 19,03 | 19,23 | -2,16% | 13,00 |
| 03.11.2026 | 18,73 | 19,83 | 18,58 | 19,65 | 4,52% | - |
| 02.11.2026 | 18,20 | 19,58 | 18,10 | 18,80 | 5,77% | 700,00 |
| 30.10.2026 | 18,80 | 18,85 | 17,63 | 17,78 | -1,80% | - |
| 29.10.2026 | 18,20 | 18,30 | 18,10 | 18,10 | -0,96% | - |
| 28.10.2026 | 17,88 | 18,30 | 17,15 | 18,28 | 2,24% | - |
| 27.10.2026 | 16,38 | 18,38 | 16,33 | 17,88 | 8,17% | - |
| 26.10.2026 | 16,53 | 16,93 | 16,40 | 16,53 | -1,49% | - |
| 23.10.2026 | 17,03 | 17,25 | 16,48 | 16,78 | -1,32% | - |
| 22.10.2026 | 17,63 | 17,78 | 16,78 | 17,00 | -1,59% | - |
| 21.10.2026 | 16,68 | 17,43 | 16,63 | 17,28 | 2,07% | - |
| 20.10.2026 | 16,83 | 17,30 | 16,53 | 16,93 | -2,17% | - |
| 19.10.2026 | 17,43 | 17,70 | 17,28 | 17,30 | -2,95% | - |
| 16.10.2026 | 17,90 | 17,90 | 17,80 | 17,83 | 1,42% | - |
| 15.10.2026 | 17,75 | 18,00 | 16,98 | 17,58 | -2,63% | - |
| 14.10.2026 | 18,73 | 18,80 | 17,88 | 18,05 | -1,63% | - |
| 13.10.2026 | 18,73 | 18,90 | 18,23 | 18,35 | -2,13% | - |
| 12.10.2026 | 19,08 | 19,48 | 18,63 | 18,75 | -1,83% | - |
| 09.10.2026 | 19,53 | 19,53 | 18,75 | 19,10 | 0,92% | - |
| 08.10.2026 | 19,23 | 19,63 | 18,78 | 18,93 | -2,82% | - |
| 07.10.2026 | 20,15 | 20,30 | 19,03 | 19,48 | -2,38% | - |
| 06.10.2026 | 19,15 | 20,15 | 19,15 | 19,95 | 3,50% | - |
| 05.10.2026 | 19,18 | 19,50 | 18,48 | 19,28 | -0,90% | - |
| 02.10.2026 | 18,68 | 19,83 | 18,68 | 19,45 | 3,87% | - |
| 01.10.2026 | 18,28 | 18,88 | 18,00 | 18,73 | 1,08% | - |
| 30.09.2026 | 18,53 | 18,98 | 18,20 | 18,53 | 0,54% | - |
| 29.09.2026 | 17,88 | 18,50 | 17,85 | 18,43 | 2,79% | 10,00 |
| 28.09.2026 | 18,88 | 19,13 | 17,88 | 17,93 | -5,28% | 100,00 |
| 25.09.2026 | 19,03 | 19,55 | 18,78 | 18,93 | -0,39% | - |
| 24.09.2026 | 20,00 | 20,00 | 18,50 | 19,00 | -7,09% | 200,00 |
| 23.09.2026 | 21,20 | 21,20 | 20,25 | 20,45 | -2,85% | - |
| 22.09.2026 | 20,95 | 21,40 | 20,85 | 21,05 | 0,48% | - |
| 21.09.2026 | 20,75 | 21,50 | 20,75 | 20,95 | 0,96% | - |
| 18.09.2026 | 20,65 | 21,25 | 20,05 | 20,75 | -0,48% | - |
| 17.09.2026 | 19,95 | 20,95 | 19,95 | 20,85 | 5,30% | 4,00 |
| 16.09.2026 | 19,38 | 19,98 | 19,30 | 19,80 | 0,76% | - |
| 15.09.2026 | 19,68 | 19,85 | 19,53 | 19,65 | 0,51% | - |
| 14.09.2026 | 20,50 | 20,55 | 19,40 | 19,55 | -5,33% | - |
| 11.09.2026 | 19,63 | 20,75 | 19,63 | 20,65 | 5,22% | - |
| 10.09.2026 | 19,58 | 19,90 | 19,05 | 19,63 | -1,51% | - |
| 09.09.2026 | 20,50 | 20,85 | 19,73 | 19,93 | -0,50% | - |
| 08.09.2026 | 19,93 | 20,15 | 19,80 | 20,03 | 0,00% | - |
| 07.09.2026 | 19,93 | 20,03 | 19,78 | 20,03 | 1,14% | - |
| 04.09.2026 | 19,60 | 20,15 | 19,38 | 19,80 | 2,46% | 500,00 |
| 03.09.2026 | 18,83 | 19,58 | 18,65 | 19,33 | 0,78% | - |
| 02.09.2026 | 19,50 | 19,68 | 19,00 | 19,18 | -0,39% | - |
| 01.09.2026 | 19,08 | 19,45 | 18,95 | 19,25 | 1,32% | - |
| 31.08.2026 | 18,90 | 19,18 | 18,80 | 19,00 | -0,13% | 60,00 |
| 28.08.2026 | 19,40 | 20,35 | 18,90 | 19,03 | -1,17% | 50,00 |
| 27.08.2026 | 19,60 | 19,85 | 19,20 | 19,25 | 1,45% | - |
| 26.08.2026 | 18,90 | 19,63 | 18,53 | 18,98 | 0,40% | - |
| 25.08.2026 | 18,00 | 18,95 | 17,78 | 18,90 | 6,93% | 414,00 |
| 24.08.2026 | 18,30 | 18,40 | 17,53 | 17,68 | -4,85% | 100,00 |
| 21.08.2026 | 19,03 | 19,58 | 18,38 | 18,58 | -5,35% | - |
| 20.08.2026 | 21,75 | 21,90 | 18,90 | 19,63 | -10,59% | - |
| 19.08.2026 | 22,05 | 22,60 | 21,80 | 21,95 | -10,59% | - |
| 18.08.2026 | 24,25 | 24,65 | 24,25 | 24,55 | 0,20% | - |
| 17.08.2026 | 24,10 | 24,70 | 23,95 | 24,50 | 1,45% | - |
| 14.08.2026 | 24,10 | 24,80 | 23,65 | 24,15 | 0,42% | 100,00 |
| 13.08.2026 | 23,95 | 24,30 | 23,45 | 24,05 | 6,18% | - |
| 12.08.2026 | 22,40 | 22,65 | 22,40 | 22,65 | 0,89% | - |
| 11.08.2026 | 21,95 | 22,75 | 21,80 | 22,45 | 3,22% | - |
| 10.08.2026 | 22,20 | 22,20 | 21,35 | 21,75 | -3,55% | 35,00 |
| 07.08.2026 | 22,15 | 23,10 | 22,05 | 22,55 | -1,31% | 25,00 |
| 06.08.2026 | 22,20 | 23,20 | 22,10 | 22,85 | -0,22% | 340,00 |
| 05.08.2026 | 24,40 | 24,55 | 22,90 | 22,90 | -4,58% | - |
| 04.08.2026 | 24,55 | 28,45 | 23,85 | 24,00 | 20,45% | 240,00 |
| 03.08.2026 | 18,38 | 20,15 | 18,00 | 19,93 | 8,29% | 100,00 |
| 31.07.2026 | 18,05 | 18,80 | 17,85 | 18,40 | 3,08% | 160,00 |
| 30.07.2026 | 16,15 | 18,15 | 16,15 | 17,85 | 8,84% | - |
| 29.07.2026 | 17,25 | 17,60 | 16,15 | 16,40 | -5,07% | 100,00 |
| 28.07.2026 | 18,55 | 18,60 | 16,38 | 17,28 | -5,99% | 150,00 |
| 27.07.2026 | 19,13 | 20,20 | 18,30 | 18,38 | -3,29% | - |
| 24.07.2026 | 20,75 | 21,10 | 19,00 | 19,00 | -7,09% | - |
| 23.07.2026 | 20,50 | 20,60 | 20,40 | 20,45 | 0,74% | - |
| 22.07.2026 | 20,25 | 20,30 | 20,25 | 20,30 | 1,37% | - |
| 21.07.2026 | 19,83 | 20,08 | 19,83 | 20,03 | -1,60% | - |
| 20.07.2026 | 20,20 | 20,35 | 20,20 | 20,35 | -1,45% | - |
| 17.07.2026 | 20,45 | 20,75 | 19,68 | 20,65 | 1,23% | - |
| 16.07.2026 | 21,55 | 21,65 | 19,95 | 20,40 | -5,77% | 50,00 |
| 15.07.2026 | 21,90 | 22,50 | 21,60 | 21,65 | 0,70% | - |
| 14.07.2026 | 20,85 | 22,25 | 20,65 | 21,50 | -1,15% | - |
| 13.07.2026 | 21,85 | 21,85 | 21,45 | 21,75 | -3,12% | - |
| 10.07.2026 | 22,45 | 22,65 | 22,40 | 22,45 | 1,35% | - |
| 09.07.2026 | 22,05 | 22,15 | 22,05 | 22,15 | 0,45% | - |
| 08.07.2026 | 22,45 | 22,45 | 21,75 | 22,05 | -7,16% | - |
| 07.07.2026 | 23,65 | 23,75 | 23,55 | 23,75 | 5,56% | - |
| 06.07.2026 | 22,15 | 22,50 | 22,15 | 22,50 | 1,12% | - |
| 03.07.2026 | 22,25 | 22,35 | 22,15 | 22,25 | 3,97% | - |
| 02.07.2026 | 22,95 | 24,00 | 21,35 | 21,40 | -10,83% | 100,00 |
| 01.07.2026 | 24,15 | 24,45 | 22,85 | 24,00 | 2,35% | - |
| 30.06.2026 | 23,35 | 23,45 | 23,35 | 23,45 | 0,43% | - |
| 29.06.2026 | 23,55 | 23,85 | 22,55 | 23,35 | -1,68% | - |
| 26.06.2026 | 24,45 | 24,45 | 23,40 | 23,75 | -2,66% | 47,00 |