25,250€
6,32%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 23,35 | 23,55 | 23,20 | 23,45 | -1,26% | - |
| 29.04.2026 | 23,65 | 23,75 | 23,65 | 23,75 | -1,86% | - |
| 27.04.2026 | 23,80 | 24,30 | 23,70 | 24,20 | 2,33% | - |
| 24.04.2026 | 23,75 | 23,85 | 23,65 | 23,65 | 0,00% | - |
| 23.04.2026 | 23,55 | 23,65 | 23,35 | 23,65 | 3,50% | - |
| 22.04.2026 | 22,75 | 22,90 | 22,75 | 22,85 | -0,44% | - |
| 21.04.2026 | 22,85 | 22,95 | 22,85 | 22,95 | 0,44% | - |
| 20.04.2026 | 21,95 | 22,85 | 21,60 | 22,85 | 5,30% | 50,00 |
| 17.04.2026 | 21,25 | 21,85 | 21,25 | 21,70 | 3,09% | - |
| 16.04.2026 | 21,75 | 21,85 | 21,00 | 21,05 | -3,22% | - |
| 15.04.2026 | 21,85 | 22,05 | 21,35 | 21,75 | 3,33% | - |
| 14.04.2026 | 21,15 | 21,15 | 21,05 | 21,05 | -6,24% | - |
| 13.04.2026 | 22,45 | 22,55 | 22,45 | 22,45 | 0,90% | - |
| 10.04.2026 | 22,25 | 22,25 | 22,20 | 22,25 | 5,70% | - |
| 08.04.2026 | 20,70 | 21,40 | 20,55 | 21,05 | 1,20% | - |
| 07.04.2026 | 21,30 | 21,30 | 20,75 | 20,80 | -1,56% | - |
| 02.04.2026 | 21,28 | 21,72 | 20,21 | 21,13 | 0,05% | 500,00 |
| 01.04.2026 | 22,06 | 22,16 | 20,47 | 21,12 | -1,22% | - |
| 31.03.2026 | 21,61 | 22,03 | 21,30 | 21,38 | -1,61% | - |
| 30.03.2026 | 23,24 | 23,79 | 21,68 | 21,73 | -8,70% | - |
| 27.03.2026 | 23,62 | 23,83 | 23,37 | 23,80 | -3,68% | - |
| 26.03.2026 | 24,77 | 24,81 | 24,63 | 24,71 | 0,86% | - |
| 25.03.2026 | 24,39 | 25,08 | 23,88 | 24,50 | 0,99% | - |
| 24.03.2026 | 23,87 | 24,65 | 23,72 | 24,26 | 2,15% | 1.130,00 |
| 23.03.2026 | 23,12 | 24,08 | 22,68 | 23,75 | 5,23% | 500,00 |
| 20.03.2026 | 23,20 | 24,04 | 22,34 | 22,57 | -0,83% | - |
| 19.03.2026 | 23,29 | 23,31 | 22,21 | 22,76 | -1,09% | - |
| 18.03.2026 | 22,64 | 23,15 | 22,18 | 23,01 | 3,93% | - |
| 17.03.2026 | 22,24 | 22,74 | 22,11 | 22,14 | 0,50% | - |
| 16.03.2026 | 21,66 | 22,45 | 21,56 | 22,03 | 1,33% | - |
| 13.03.2026 | 22,83 | 23,20 | 21,57 | 21,74 | -6,37% | - |
| 12.03.2026 | 22,37 | 23,29 | 21,85 | 23,22 | 3,52% | - |
| 11.03.2026 | 22,70 | 23,19 | 22,32 | 22,43 | -0,36% | - |
| 10.03.2026 | 22,55 | 22,57 | 22,30 | 22,51 | -0,71% | - |
| 09.03.2026 | 21,88 | 22,69 | 21,02 | 22,67 | 1,57% | - |
| 06.03.2026 | 23,39 | 23,54 | 22,20 | 22,32 | -4,78% | - |
| 05.03.2026 | 24,19 | 24,28 | 23,03 | 23,44 | -4,87% | - |
| 04.03.2026 | 24,03 | 25,66 | 23,89 | 24,64 | 4,85% | - |
| 03.03.2026 | 26,54 | 27,20 | 22,87 | 23,50 | -10,95% | 931,00 |
| 02.03.2026 | 25,50 | 26,83 | 25,20 | 26,39 | 4,47% | - |
| 27.02.2026 | 27,01 | 27,01 | 25,05 | 25,26 | -5,04% | - |
| 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 |