13,520$
2,50%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 13,43 | 13,81 | 13,18 | 13,52 | 2,50% | 20.478,00 |
| 08.05.2025 | 12,98 | 13,50 | 12,51 | 13,19 | 4,10% | 648.477,00 |
| 07.05.2025 | 12,95 | 13,56 | 12,37 | 12,67 | -2,54% | 730.071,00 |
| 06.05.2025 | 14,00 | 15,59 | 12,92 | 13,00 | 11,78% | 2.129.515,00 |
| 05.05.2025 | 11,92 | 12,08 | 11,48 | 11,63 | -3,08% | 570.661,00 |
| 02.05.2025 | 11,31 | 12,06 | 11,21 | 12,00 | 8,50% | 881.901,00 |
| 01.05.2025 | 10,85 | 11,55 | 10,85 | 11,06 | 4,05% | 546.299,00 |
| 30.04.2025 | 10,35 | 10,63 | 10,17 | 10,63 | -2,12% | 532.715,00 |
| 29.04.2025 | 10,80 | 11,09 | 10,55 | 10,86 | 1,31% | 434.895,00 |
| 28.04.2025 | 10,65 | 10,93 | 10,41 | 10,72 | -0,28% | 422.873,00 |
| 25.04.2025 | 10,06 | 10,90 | 9,99 | 10,75 | 6,86% | 621.962,00 |
| 24.04.2025 | 9,60 | 10,09 | 9,42 | 10,06 | 6,91% | 542.598,00 |
| 23.04.2025 | 10,14 | 10,49 | 9,36 | 9,41 | -2,79% | 843.392,00 |
| 22.04.2025 | 8,67 | 9,79 | 8,67 | 9,68 | 11,78% | 887.801,00 |
| 21.04.2025 | 9,60 | 9,69 | 8,49 | 8,66 | -12,96% | 784.819,00 |
| 17.04.2025 | 10,08 | 10,47 | 9,63 | 9,95 | -2,36% | 2.691.638,00 |
| 16.04.2025 | 9,50 | 10,62 | 9,50 | 10,19 | 6,37% | 1.195.943,00 |
| 15.04.2025 | 9,74 | 10,03 | 9,51 | 9,58 | -5,05% | 517.047,00 |
| 14.04.2025 | 10,19 | 10,40 | 9,85 | 10,09 | 1,00% | 411.047,00 |
| 11.04.2025 | 10,19 | 10,19 | 9,55 | 9,99 | -2,25% | 374.865,00 |
| 10.04.2025 | 10,43 | 10,77 | 9,74 | 10,22 | -5,46% | 681.079,00 |
| 09.04.2025 | 9,02 | 11,15 | 9,00 | 10,81 | 16,49% | 794.148,00 |
| 08.04.2025 | 10,62 | 10,75 | 9,14 | 9,28 | -8,12% | 849.024,00 |
| 07.04.2025 | 10,01 | 11,15 | 9,90 | 10,10 | -6,65% | 674.305,00 |
| 04.04.2025 | 10,75 | 10,85 | 10,04 | 10,82 | -3,65% | 715.720,00 |
| 03.04.2025 | 11,42 | 11,77 | 10,96 | 11,23 | -7,80% | 466.837,00 |
| 02.04.2025 | 11,78 | 12,23 | 11,77 | 12,18 | 1,33% | 369.083,00 |
| 01.04.2025 | 12,29 | 12,41 | 11,74 | 12,02 | -0,50% | 618.449,00 |
| 31.03.2025 | 11,94 | 12,36 | 11,82 | 12,08 | -2,27% | 693.749,00 |
| 28.03.2025 | 12,32 | 12,75 | 12,15 | 12,36 | 0,49% | 623.363,00 |
| 27.03.2025 | 12,25 | 12,49 | 12,10 | 12,30 | -0,32% | 316.891,00 |
| 26.03.2025 | 12,86 | 13,19 | 12,07 | 12,34 | -3,37% | 317.907,00 |
| 25.03.2025 | 12,85 | 13,34 | 12,66 | 12,77 | -1,08% | 534.319,00 |
| 24.03.2025 | 13,54 | 13,74 | 12,88 | 12,91 | -3,73% | 892.850,00 |
| 21.03.2025 | 12,60 | 13,66 | 12,53 | 13,41 | 4,85% | 1.217.864,00 |
| 20.03.2025 | 12,77 | 13,67 | 12,45 | 12,79 | -0,85% | 1.064.865,00 |
| 19.03.2025 | 11,80 | 13,16 | 11,80 | 12,90 | 7,14% | 1.046.725,00 |
| 18.03.2025 | 11,47 | 12,46 | 11,25 | 12,04 | 4,15% | 797.903,00 |
| 17.03.2025 | 10,53 | 11,86 | 10,40 | 11,56 | 9,68% | 720.273,00 |
| 14.03.2025 | 10,15 | 10,58 | 10,00 | 10,54 | 5,40% | 894.525,00 |
| 13.03.2025 | 10,39 | 10,72 | 9,73 | 10,00 | -5,30% | 814.325,00 |
| 12.03.2025 | 10,53 | 10,60 | 10,02 | 10,56 | 2,33% | 749.330,00 |
| 11.03.2025 | 10,38 | 10,68 | 9,93 | 10,32 | -0,19% | 788.301,00 |
| 10.03.2025 | 10,90 | 11,31 | 10,05 | 10,34 | -6,76% | 1.213.284,00 |
| 07.03.2025 | 10,11 | 11,38 | 10,04 | 11,09 | 19,38% | 1.991.458,00 |
| 06.03.2025 | 9,65 | 9,74 | 9,04 | 9,29 | -6,45% | 1.089.143,00 |
| 05.03.2025 | 9,82 | 10,15 | 9,54 | 9,93 | 3,55% | 1.759.569,00 |
| 04.03.2025 | 10,03 | 10,34 | 9,39 | 9,59 | -9,19% | 2.128.851,00 |
| 03.03.2025 | 12,05 | 12,15 | 10,40 | 10,56 | -10,51% | 2.079.049,00 |
| 28.02.2025 | 16,29 | 16,49 | 11,78 | 11,80 | -35,62% | 3.509.575,00 |
| 27.02.2025 | 18,10 | 18,44 | 17,83 | 18,33 | 0,44% | 743.599,00 |
| 26.02.2025 | 18,63 | 19,33 | 18,19 | 18,25 | -0,76% | 391.469,00 |
| 25.02.2025 | 18,36 | 18,54 | 17,88 | 18,39 | 0,49% | 254.419,00 |
| 24.02.2025 | 18,80 | 18,99 | 18,01 | 18,30 | -2,09% | 365.106,00 |
| 21.02.2025 | 20,00 | 20,22 | 18,61 | 18,69 | -4,59% | 243.229,00 |
| 20.02.2025 | 19,06 | 19,85 | 18,97 | 19,59 | 2,89% | 353.207,00 |
| 19.02.2025 | 19,18 | 19,66 | 18,87 | 19,04 | -0,10% | 397.977,00 |
| 18.02.2025 | 19,37 | 19,45 | 18,65 | 19,06 | -2,85% | 954.570,00 |
| 14.02.2025 | 19,48 | 19,83 | 18,99 | 19,62 | 2,83% | 274.202,00 |
| 13.02.2025 | 19,39 | 19,39 | 18,91 | 19,08 | 0,05% | 387.563,00 |
| 12.02.2025 | 19,58 | 19,76 | 19,00 | 19,07 | -4,32% | 274.854,00 |
| 11.02.2025 | 20,34 | 20,52 | 19,88 | 19,93 | -3,58% | 191.268,00 |
| 10.02.2025 | 20,92 | 21,22 | 20,45 | 20,67 | -0,29% | 307.402,00 |
| 07.02.2025 | 20,96 | 21,25 | 20,29 | 20,73 | -1,80% | 275.494,00 |
| 06.02.2025 | 20,83 | 21,59 | 20,58 | 21,11 | 4,56% | 229.827,00 |
| 05.02.2025 | 20,48 | 21,11 | 20,14 | 20,19 | -1,42% | 199.032,00 |
| 04.02.2025 | 20,98 | 21,30 | 20,39 | 20,48 | -1,87% | 384.725,00 |
| 03.02.2025 | 20,99 | 22,00 | 20,53 | 20,87 | -7,78% | 479.676,00 |
| 31.01.2025 | 22,68 | 22,99 | 22,20 | 22,63 | 0,58% | 244.068,00 |
| 30.01.2025 | 22,13 | 22,72 | 22,13 | 22,50 | 2,18% | 165.577,00 |
| 29.01.2025 | 22,16 | 22,28 | 21,48 | 22,02 | 2,47% | 272.018,00 |
| 28.01.2025 | 22,26 | 22,37 | 21,38 | 21,49 | -2,32% | 236.797,00 |
| 27.01.2025 | 22,38 | 22,63 | 21,27 | 22,00 | -2,87% | 336.697,00 |
| 24.01.2025 | 22,52 | 23,00 | 22,46 | 22,65 | -0,09% | 264.017,00 |
| 23.01.2025 | 22,99 | 23,12 | 22,18 | 22,67 | -1,65% | 561.012,00 |
| 22.01.2025 | 24,15 | 24,20 | 22,70 | 23,05 | -4,75% | 325.383,00 |
| 21.01.2025 | 23,36 | 24,28 | 22,99 | 24,20 | 4,99% | 410.444,00 |
| 17.01.2025 | 25,23 | 25,30 | 22,56 | 23,05 | -6,64% | 2.116.851,00 |
| 16.01.2025 | 23,41 | 24,96 | 23,41 | 24,69 | 5,74% | 383.914,00 |
| 15.01.2025 | 24,44 | 24,98 | 23,27 | 23,35 | -2,46% | 476.477,00 |
| 14.01.2025 | 24,79 | 25,10 | 23,46 | 23,94 | -1,03% | 298.161,00 |
| 13.01.2025 | 25,30 | 25,42 | 23,53 | 24,19 | -5,77% | 530.457,00 |
| 10.01.2025 | 26,45 | 26,72 | 25,30 | 25,67 | -5,28% | 226.226,00 |
| 08.01.2025 | 27,62 | 27,73 | 26,46 | 27,10 | -3,80% | 193.622,00 |
| 07.01.2025 | 28,33 | 28,59 | 27,34 | 28,17 | 0,93% | 228.018,00 |
| 06.01.2025 | 28,22 | 28,87 | 27,84 | 27,91 | 1,45% | 282.060,00 |
| 03.01.2025 | 25,56 | 27,58 | 25,44 | 27,51 | 9,43% | 415.400,00 |
| 02.01.2025 | 23,95 | 25,38 | 23,95 | 25,14 | 7,07% | 329.925,00 |
| 31.12.2024 | 23,18 | 23,60 | 23,09 | 23,48 | 2,22% | 374.953,00 |
| 30.12.2024 | 23,23 | 23,23 | 22,44 | 22,97 | -0,91% | 312.762,00 |
| 27.12.2024 | 23,18 | 23,61 | 22,69 | 23,18 | -1,24% | 376.441,00 |
| 26.12.2024 | 23,12 | 23,94 | 22,90 | 23,47 | -0,25% | 213.080,00 |
| 24.12.2024 | 22,99 | 23,54 | 22,50 | 23,53 | 2,98% | 148.822,00 |
| 23.12.2024 | 22,63 | 22,97 | 22,15 | 22,85 | 2,24% | 243.700,00 |
| 20.12.2024 | 21,79 | 22,98 | 21,76 | 22,35 | 1,13% | 560.548,00 |
| 19.12.2024 | 23,22 | 23,28 | 21,89 | 22,10 | -3,49% | 376.044,00 |
| 18.12.2024 | 24,15 | 25,20 | 22,49 | 22,90 | -4,26% | 308.306,00 |
| 17.12.2024 | 24,00 | 24,57 | 23,75 | 23,92 | -1,60% | 319.523,00 |
| 16.12.2024 | 24,76 | 25,35 | 24,10 | 24,31 | -2,76% | 295.511,00 |
| 13.12.2024 | 25,09 | 25,42 | 24,53 | 25,00 | -0,64% | 224.993,00 |