18,575€
3,77%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 17,92 | 18,57 | 17,69 | 18,51 | 3,41% | - |
| 22.04.2024 | 17,64 | 18,04 | 17,36 | 17,90 | 1,53% | - |
| 19.04.2024 | 17,59 | 17,81 | 17,15 | 17,63 | 0,77% | - |
| 18.04.2024 | 17,48 | 17,99 | 17,19 | 17,50 | 0,17% | 25,00 |
| 17.04.2024 | 18,31 | 18,69 | 17,45 | 17,47 | -4,38% | - |
| 16.04.2024 | 18,92 | 19,15 | 18,09 | 18,27 | -3,69% | - |
| 15.04.2024 | 19,55 | 19,99 | 18,59 | 18,97 | -3,88% | - |
| 12.04.2024 | 21,32 | 21,58 | 19,58 | 19,73 | -6,58% | - |
| 11.04.2024 | 21,52 | 21,57 | 20,41 | 21,12 | -2,18% | - |
| 10.04.2024 | 22,23 | 22,29 | 20,32 | 21,59 | -2,62% | - |
| 09.04.2024 | 21,10 | 22,65 | 21,04 | 22,17 | 4,87% | - |
| 08.04.2024 | 20,77 | 21,59 | 20,72 | 21,14 | 2,08% | - |
| 05.04.2024 | 21,06 | 21,17 | 19,88 | 20,71 | -1,85% | - |
| 04.04.2024 | 21,69 | 22,89 | 20,90 | 21,10 | -2,63% | - |
| 03.04.2024 | 22,17 | 22,26 | 21,53 | 21,67 | -2,17% | - |
| 02.04.2024 | 23,11 | 23,31 | 21,72 | 22,15 | -1,23% | - |
| 28.03.2024 | 21,00 | 22,63 | 20,95 | 22,43 | 6,28% | 750,00 |
| 27.03.2024 | 19,08 | 21,40 | 19,07 | 21,10 | 10,99% | - |
| 26.03.2024 | 18,14 | 19,36 | 18,05 | 19,01 | 4,80% | - |
| 25.03.2024 | 18,18 | 18,81 | 17,99 | 18,14 | -0,77% | - |
| 22.03.2024 | 18,73 | 19,03 | 17,95 | 18,28 | -2,92% | - |
| 21.03.2024 | 18,43 | 19,64 | 18,42 | 18,83 | 2,73% | - |
| 20.03.2024 | 18,43 | 18,75 | 17,56 | 18,33 | -0,38% | - |
| 19.03.2024 | 19,38 | 19,39 | 18,33 | 18,40 | -4,86% | - |
| 18.03.2024 | 19,50 | 19,73 | 19,03 | 19,34 | -0,87% | - |
| 15.03.2024 | 18,55 | 19,61 | 18,37 | 19,51 | 5,06% | - |
| 14.03.2024 | 18,83 | 18,94 | 17,93 | 18,57 | -1,75% | - |
| 13.03.2024 | 18,99 | 19,50 | 18,66 | 18,90 | -0,94% | - |
| 12.03.2024 | 19,50 | 20,55 | 18,53 | 19,08 | -2,15% | - |
| 11.03.2024 | 19,32 | 20,09 | 19,14 | 19,50 | 1,14% | - |
| 08.03.2024 | 18,55 | 19,85 | 18,46 | 19,28 | 4,16% | - |
| 07.03.2024 | 18,00 | 19,06 | 17,95 | 18,51 | 3,18% | - |
| 06.03.2024 | 17,01 | 18,63 | 17,01 | 17,94 | 5,34% | 32,00 |
| 05.03.2024 | 16,81 | 17,68 | 16,27 | 17,03 | 1,85% | - |
| 04.03.2024 | 17,98 | 18,25 | 16,65 | 16,72 | -6,70% | 600,00 |
| 01.03.2024 | 19,40 | 19,88 | 17,58 | 17,92 | -7,34% | - |
| 29.02.2024 | 22,18 | 22,55 | 19,10 | 19,34 | -12,78% | 1.270,00 |
| 28.02.2024 | 18,75 | 22,48 | 18,34 | 22,18 | 18,39% | - |
| 27.02.2024 | 18,16 | 19,00 | 17,98 | 18,73 | 4,11% | - |
| 26.02.2024 | 18,71 | 19,00 | 17,73 | 17,99 | -4,26% | 425,00 |
| 23.02.2024 | 18,95 | 19,35 | 18,30 | 18,79 | -0,63% | 13,00 |
| 22.02.2024 | 20,65 | 20,80 | 18,62 | 18,91 | -8,43% | - |
| 21.02.2024 | 20,95 | 20,95 | 20,40 | 20,65 | -1,20% | - |
| 20.02.2024 | 21,33 | 21,33 | 20,23 | 20,90 | -1,99% | - |
| 19.02.2024 | 21,33 | 21,38 | 21,33 | 21,33 | 0,00% | - |
| 16.02.2024 | 22,28 | 22,30 | 21,30 | 21,33 | -4,26% | - |
| 15.02.2024 | 22,08 | 22,68 | 21,78 | 22,28 | 1,14% | - |
| 14.02.2024 | 20,45 | 22,28 | 20,02 | 22,03 | 7,44% | - |
| 13.02.2024 | 23,13 | 23,20 | 20,18 | 20,50 | -11,35% | - |
| 12.02.2024 | 21,25 | 23,58 | 21,13 | 23,13 | 9,34% | 3,00 |
| 09.02.2024 | 20,80 | 21,55 | 20,38 | 21,15 | 1,93% | - |
| 08.02.2024 | 20,35 | 20,80 | 20,13 | 20,75 | 2,22% | - |
| 07.02.2024 | 20,01 | 20,73 | 19,22 | 20,30 | 1,65% | 750,00 |
| 06.02.2024 | 18,81 | 20,02 | 18,77 | 19,97 | 5,94% | 100,00 |
| 05.02.2024 | 19,54 | 19,65 | 17,99 | 18,85 | -3,63% | - |
| 02.02.2024 | 20,06 | 20,18 | 18,65 | 19,56 | -2,22% | 14,00 |
| 01.02.2024 | 18,89 | 20,25 | 18,89 | 20,01 | 5,68% | - |
| 31.01.2024 | 19,92 | 20,38 | 18,85 | 18,93 | -4,10% | - |
| 30.01.2024 | 21,05 | 21,05 | 19,56 | 19,74 | -6,45% | - |
| 29.01.2024 | 20,30 | 21,15 | 19,70 | 21,10 | 3,43% | - |
| 26.01.2024 | 21,30 | 21,80 | 20,25 | 20,40 | -3,66% | - |
| 25.01.2024 | 20,25 | 21,30 | 20,20 | 21,18 | 4,31% | - |
| 24.01.2024 | 21,73 | 22,30 | 20,15 | 20,30 | -6,99% | 9,00 |
| 23.01.2024 | 20,95 | 22,13 | 20,80 | 21,83 | 3,56% | 475,00 |
| 22.01.2024 | 19,92 | 21,35 | 19,89 | 21,08 | 5,82% | 530,00 |
| 19.01.2024 | 20,01 | 20,08 | 18,67 | 19,92 | 0,50% | - |
| 18.01.2024 | 19,77 | 20,15 | 18,84 | 19,82 | 0,05% | - |
| 17.01.2024 | 21,88 | 21,98 | 19,71 | 19,81 | -9,05% | 2,00 |
| 16.01.2024 | 23,80 | 23,93 | 21,25 | 21,78 | -8,51% | 3,00 |
| 15.01.2024 | 23,80 | 23,88 | 23,73 | 23,80 | 0,11% | - |
| 12.01.2024 | 23,65 | 24,80 | 23,40 | 23,78 | 0,42% | 9,00 |
| 11.01.2024 | 24,40 | 24,45 | 23,40 | 23,68 | -2,97% | 2,00 |
| 10.01.2024 | 25,20 | 25,23 | 24,03 | 24,40 | -2,98% | - |
| 09.01.2024 | 26,48 | 26,65 | 25,00 | 25,15 | -5,09% | - |
| 08.01.2024 | 26,18 | 26,75 | 25,83 | 26,50 | 0,95% | - |
| 05.01.2024 | 26,68 | 27,30 | 25,98 | 26,25 | -1,22% | - |
| 04.01.2024 | 27,03 | 27,38 | 26,53 | 26,58 | -1,94% | 3,00 |
| 03.01.2024 | 28,80 | 28,80 | 26,48 | 27,10 | -5,74% | - |
| 02.01.2024 | 29,55 | 29,83 | 28,28 | 28,75 | -2,71% | 52,00 |
| 29.12.2023 | 29,40 | 29,58 | 29,30 | 29,55 | 0,51% | - |
| 28.12.2023 | 29,10 | 29,65 | 28,83 | 29,40 | 1,38% | 5,00 |
| 27.12.2023 | 28,50 | 29,43 | 28,50 | 29,00 | 1,58% | 50,00 |
| 22.12.2023 | 28,55 | 29,35 | 28,38 | 28,55 | 0,00% | - |
| 21.12.2023 | 27,78 | 29,25 | 27,78 | 28,55 | 2,06% | - |
| 20.12.2023 | 30,13 | 30,40 | 27,95 | 27,98 | -7,14% | 2,00 |
| 19.12.2023 | 29,20 | 30,83 | 29,20 | 30,13 | 2,64% | - |
| 18.12.2023 | 31,13 | 31,15 | 29,08 | 29,35 | -6,00% | 2,00 |
| 15.12.2023 | 33,25 | 33,75 | 30,93 | 31,23 | -6,09% | - |
| 14.12.2023 | 30,35 | 33,88 | 30,23 | 33,25 | 8,66% | 7,00 |
| 13.12.2023 | 27,13 | 30,70 | 26,95 | 30,60 | 12,60% | 2,00 |
| 12.12.2023 | 29,43 | 29,45 | 27,03 | 27,18 | -7,72% | - |
| 11.12.2023 | 29,48 | 30,45 | 29,05 | 29,45 | 0,17% | - |
| 08.12.2023 | 29,70 | 30,30 | 28,83 | 29,40 | -1,18% | - |
| 07.12.2023 | 28,08 | 29,85 | 27,95 | 29,75 | 6,06% | - |
| 06.12.2023 | 28,10 | 29,40 | 27,70 | 28,05 | -0,27% | - |
| 05.12.2023 | 29,85 | 29,90 | 27,63 | 28,13 | -5,86% | 9,00 |
| 04.12.2023 | 29,10 | 30,20 | 29,05 | 29,88 | 2,49% | - |
| 01.12.2023 | 27,48 | 29,15 | 26,48 | 29,15 | 5,52% | - |
| 30.11.2023 | 25,83 | 28,18 | 25,83 | 27,63 | 6,87% | 6,00 |
| 29.11.2023 | 25,98 | 27,48 | 25,83 | 25,85 | -0,77% | - |