18,025€
0,98%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 18,05 | 18,10 | 18,03 | 18,10 | 1,40% | - |
| 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 |
| 25.06.2026 | 24,35 | 24,55 | 24,35 | 24,40 | 0,00% | - |
| 24.06.2026 | 24,40 | 24,60 | 24,40 | 24,40 | -0,41% | - |
| 23.06.2026 | 25,25 | 25,25 | 24,30 | 24,50 | 1,03% | - |
| 22.06.2026 | 25,05 | 25,05 | 24,20 | 24,25 | -2,81% | - |
| 19.06.2026 | 24,95 | 25,00 | 24,90 | 24,95 | 4,83% | 70,00 |
| 18.06.2026 | 23,75 | 23,80 | 23,70 | 23,80 | 1,93% | - |
| 17.06.2026 | 23,40 | 23,65 | 23,35 | 23,35 | -4,50% | 400,00 |
| 16.06.2026 | 24,30 | 24,45 | 24,25 | 24,45 | -0,41% | - |
| 15.06.2026 | 24,15 | 25,30 | 24,15 | 24,55 | 0,41% | - |
| 12.06.2026 | 24,10 | 24,90 | 24,00 | 24,45 | 8,43% | - |
| 11.06.2026 | 22,35 | 22,55 | 22,35 | 22,55 | 1,81% | - |
| 10.06.2026 | 23,35 | 23,35 | 21,95 | 22,15 | -8,09% | 50,00 |
| 09.06.2026 | 24,05 | 24,15 | 24,05 | 24,10 | -5,12% | - |
| 05.06.2026 | 28,20 | 28,20 | 25,20 | 25,40 | -10,88% | 5,00 |
| 04.06.2026 | 28,75 | 28,90 | 27,75 | 28,50 | -2,90% | - |
| 03.06.2026 | 31,00 | 31,20 | 29,05 | 29,35 | -5,48% | 2,00 |
| 02.06.2026 | 29,70 | 31,45 | 29,50 | 31,05 | 0,49% | 407,00 |
| 01.06.2026 | 30,90 | 31,00 | 30,90 | 30,90 | -1,59% | - |
| 29.05.2026 | 31,70 | 31,70 | 31,40 | 31,40 | 1,78% | - |
| 28.05.2026 | 30,90 | 31,00 | 30,60 | 30,85 | -2,53% | - |
| 27.05.2026 | 30,50 | 31,65 | 30,00 | 31,65 | 3,43% | - |
| 26.05.2026 | 27,60 | 31,10 | 27,30 | 30,60 | 10,87% | 3,00 |
| 25.05.2026 | 27,40 | 27,65 | 27,40 | 27,60 | 5,75% | 8,00 |
| 22.05.2026 | 26,40 | 26,40 | 26,00 | 26,10 | 2,15% | - |
| 21.05.2026 | 25,40 | 25,80 | 25,15 | 25,55 | 2,20% | - |
| 20.05.2026 | 24,95 | 25,65 | 24,75 | 25,00 | 1,01% | - |
| 19.05.2026 | 26,65 | 26,90 | 23,95 | 24,75 | -9,01% | 100,00 |
| 18.05.2026 | 28,30 | 28,75 | 27,00 | 27,20 | -5,39% | 211,00 |
| 15.05.2026 | 28,50 | 29,95 | 27,45 | 28,75 | 15,69% | 273,00 |
| 14.05.2026 | 24,75 | 24,85 | 24,75 | 24,85 | -0,60% | - |
| 13.05.2026 | 24,90 | 25,00 | 24,90 | 25,00 | -3,85% | - |
| 12.05.2026 | 25,95 | 26,00 | 25,95 | 26,00 | 2,36% | - |
| 11.05.2026 | 25,40 | 25,50 | 25,40 | 25,40 | 0,20% | - |
| 08.05.2026 | 25,30 | 25,35 | 25,30 | 25,35 | -5,76% | - |
| 07.05.2026 | 26,85 | 27,30 | 26,80 | 26,90 | -2,89% | - |
| 06.05.2026 | 26,30 | 27,70 | 25,40 | 27,70 | 4,92% | - |
| 05.05.2026 | 25,60 | 27,60 | 24,60 | 26,40 | -2,58% | 10,00 |
| 04.05.2026 | 26,75 | 27,60 | 26,50 | 27,10 | 15,57% | 123,00 |
| 30.04.2026 | 23,35 | 23,55 | 23,20 | 23,45 | -1,26% | - |
| 29.04.2026 | 23,65 | 23,75 | 23,65 | 23,75 | 0,21% | - |
| 28.04.2026 | 23,85 | 23,95 | 22,95 | 23,70 | -2,07% | - |
| 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 | 0,00% | - |
| 09.04.2026 | 21,65 | 22,50 | 21,55 | 22,25 | 5,70% | 200,00 |
| 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% | - |