Ameresco Inc.
[WKN: A1C2FD | ISIN: US02361E1082]
Aktienkurse
18,280$ -0,60%
Echtzeit-Aktienkurs Ameresco Inc.
Bid: Ask:

Aktienkurse zur Ameresco Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.02.2025 18,70 19,25 18,26 18,28 -0,60% 50.145,00
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
12.12.2024 25,75 26,05 25,07 25,16 -2,89% 298.731,00
11.12.2024 26,88 27,15 25,88 25,91 -2,56% 326.100,00
10.12.2024 26,78 27,57 26,00 26,59 -2,13% 330.917,00
09.12.2024 28,00 28,65 27,09 27,17 -2,20% 344.678,00
06.12.2024 27,83 27,93 27,09 27,78 1,76% 178.416,00
05.12.2024 27,99 28,54 27,18 27,30 -1,94% 239.528,00
04.12.2024 28,34 28,83 27,63 27,84 -1,03% 295.646,00
03.12.2024 28,78 28,78 27,61 28,13 -2,02% 253.548,00
02.12.2024 28,50 29,05 27,90 28,71 1,92% 336.598,00
29.11.2024 28,96 29,57 28,04 28,17 -1,26% 234.897,00
27.11.2024 26,92 29,00 26,92 28,53 8,93% 318.140,00
26.11.2024 26,87 27,09 25,90 26,19 -3,71% 315.797,00
25.11.2024 27,38 28,49 26,94 27,20 3,15% 451.272,00
22.11.2024 26,15 26,54 25,66 26,37 0,92% 286.145,00
21.11.2024 26,67 27,22 26,03 26,13 -2,32% 292.303,00
20.11.2024 26,83 27,16 26,23 26,75 0,83% 253.898,00
19.11.2024 26,25 26,98 26,16 26,53 -0,52% 269.858,00
18.11.2024 27,39 28,32 26,65 26,67 4,63% 386.321,00
15.11.2024 27,20 27,20 25,32 25,49 -4,82% 355.825,00
14.11.2024 26,41 27,33 25,67 26,78 1,90% 400.522,00
13.11.2024 26,87 28,09 25,77 26,28 -0,64% 379.016,00
12.11.2024 27,53 28,90 25,93 26,45 -7,52% 409.500,00
11.11.2024 27,51 28,66 26,99 28,60 8,01% 649.219,00
08.11.2024 32,00 32,00 25,50 26,48 -16,31% 1.048.759,00
07.11.2024 32,01 33,30 30,94 31,64 -1,59% 603.216,00
06.11.2024 33,25 33,35 29,01 32,15 -9,18% 895.938,00
05.11.2024 33,19 35,52 32,91 35,40 5,73% 334.564,00
04.11.2024 32,76 34,26 32,76 33,48 3,56% 552.634,00
01.11.2024 31,34 32,67 30,77 32,33 5,07% 346.152,00
31.10.2024 30,00 31,50 29,76 30,77 2,60% 256.244,00
30.10.2024 29,95 31,13 29,92 29,99 -0,56% 231.923,00
29.10.2024 30,93 30,96 29,75 30,16 -4,98% 319.927,00
28.10.2024 31,09 33,10 30,98 31,74 4,03% 219.878,00
25.10.2024 31,84 32,13 30,22 30,51 -3,33% 221.995,00
24.10.2024 31,53 31,91 30,71 31,56 2,53% 329.674,00
23.10.2024 29,84 30,88 29,55 30,78 2,67% 328.621,00
22.10.2024 30,91 31,23 29,93 29,98 -2,47% 366.923,00
21.10.2024 31,29 32,29 30,72 30,74 -3,49% 233.520,00
18.10.2024 31,44 32,27 30,60 31,85 3,07% 708.861,00
17.10.2024 34,64 34,64 30,17 30,90 -11,23% 798.346,00
16.10.2024 34,17 35,26 33,91 34,81 4,53% 1.011.196,00
15.10.2024 34,25 34,25 31,83 33,30 -4,69% 385.818,00
14.10.2024 34,79 35,00 34,32 34,94 0,40% 184.476,00
11.10.2024 33,07 35,16 33,07 34,80 4,76% 204.344,00
10.10.2024 34,35 34,50 33,01 33,22 -4,81% 139.877,00
09.10.2024 33,58 35,10 33,58 34,90 4,05% 257.092,00
08.10.2024 34,45 34,52 33,48 33,54 -3,73% 128.002,00
07.10.2024 34,47 35,00 34,28 34,84 0,46% 172.522,00
04.10.2024 34,95 35,15 34,12 34,68 1,11% 229.024,00
03.10.2024 35,85 36,21 34,26 34,30 -6,54% 315.487,00
02.10.2024 37,25 37,44 36,28 36,70 -1,63% 298.306,00