22,370$
1,22%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.10.2024 | 37,79 | 37,79 | 36,47 | 37,31 | -1,66% | 242.241,00 |
| 30.09.2024 | 38,07 | 38,71 | 37,63 | 37,94 | -1,71% | 237.213,00 |
| 27.09.2024 | 39,00 | 39,68 | 38,23 | 38,60 | -0,46% | 231.482,00 |
| 26.09.2024 | 37,53 | 39,06 | 36,59 | 38,78 | 6,57% | 260.841,00 |
| 25.09.2024 | 37,61 | 37,61 | 36,30 | 36,39 | -3,60% | 224.892,00 |
| 24.09.2024 | 38,03 | 38,56 | 37,17 | 37,75 | -0,11% | 380.513,00 |
| 23.09.2024 | 38,70 | 38,86 | 36,88 | 37,79 | 4,77% | 356.708,00 |
| 20.09.2024 | 35,42 | 37,21 | 34,85 | 36,07 | 0,92% | 571.425,00 |
| 19.09.2024 | 37,64 | 37,64 | 35,63 | 35,74 | -1,54% | 295.921,00 |
| 18.09.2024 | 36,11 | 38,34 | 35,41 | 36,30 | 0,14% | 291.817,00 |
| 17.09.2024 | 35,01 | 36,94 | 34,83 | 36,25 | 4,23% | 275.242,00 |
| 16.09.2024 | 34,38 | 34,96 | 33,54 | 34,78 | 1,46% | 419.559,00 |
| 13.09.2024 | 33,95 | 34,52 | 33,43 | 34,28 | 3,16% | 219.763,00 |
| 12.09.2024 | 33,26 | 33,87 | 31,90 | 33,23 | -0,09% | 238.659,00 |
| 11.09.2024 | 31,22 | 34,33 | 31,04 | 33,26 | 8,73% | 467.607,00 |
| 10.09.2024 | 30,09 | 30,80 | 28,59 | 30,59 | 1,66% | 321.887,00 |
| 09.09.2024 | 29,65 | 30,39 | 29,22 | 30,09 | 2,31% | 282.630,00 |
| 06.09.2024 | 31,44 | 31,55 | 28,19 | 29,41 | -7,05% | 341.000,00 |
| 05.09.2024 | 30,11 | 31,96 | 30,05 | 31,64 | 8,02% | 275.871,00 |
| 04.09.2024 | 28,26 | 29,53 | 28,11 | 29,29 | -0,78% | 235.650,00 |
| 03.09.2024 | 30,23 | 30,50 | 28,39 | 29,52 | -3,05% | 326.378,00 |
| 30.08.2024 | 30,26 | 30,71 | 29,63 | 30,45 | 1,57% | 188.918,00 |
| 29.08.2024 | 29,39 | 30,36 | 28,87 | 29,98 | 3,41% | 198.520,00 |
| 28.08.2024 | 29,45 | 29,88 | 28,63 | 28,99 | -2,13% | 143.994,00 |
| 27.08.2024 | 30,23 | 30,35 | 29,32 | 29,62 | -1,56% | 181.493,00 |
| 26.08.2024 | 30,05 | 30,50 | 29,68 | 30,09 | 1,38% | 226.472,00 |
| 23.08.2024 | 27,83 | 29,72 | 27,63 | 29,68 | 7,73% | 224.677,00 |
| 22.08.2024 | 28,22 | 28,54 | 27,24 | 27,55 | -2,34% | 145.778,00 |
| 21.08.2024 | 28,02 | 28,52 | 27,53 | 28,21 | 1,51% | 171.652,00 |
| 20.08.2024 | 29,17 | 29,37 | 27,27 | 27,79 | -5,02% | 228.936,00 |
| 19.08.2024 | 27,99 | 29,37 | 27,99 | 29,26 | 5,06% | 309.164,00 |
| 16.08.2024 | 27,86 | 28,63 | 27,55 | 27,85 | -0,54% | 260.245,00 |
| 15.08.2024 | 27,66 | 28,61 | 27,45 | 28,00 | 3,32% | 357.903,00 |
| 14.08.2024 | 28,23 | 28,26 | 26,35 | 27,10 | -4,78% | 344.595,00 |
| 13.08.2024 | 27,32 | 28,47 | 27,23 | 28,46 | 6,67% | 216.043,00 |
| 12.08.2024 | 26,65 | 27,39 | 26,12 | 26,68 | -0,15% | 415.668,00 |
| 09.08.2024 | 29,11 | 29,11 | 26,42 | 26,72 | -7,70% | 316.895,00 |
| 08.08.2024 | 28,27 | 29,41 | 27,12 | 28,95 | 3,69% | 381.836,00 |
| 07.08.2024 | 29,54 | 30,96 | 27,79 | 27,92 | -2,82% | 446.831,00 |
| 06.08.2024 | 26,62 | 30,00 | 24,75 | 28,73 | 7,00% | 919.871,00 |
| 05.08.2024 | 25,41 | 27,81 | 24,99 | 26,85 | -2,04% | 779.260,00 |
| 02.08.2024 | 27,93 | 28,42 | 26,60 | 27,41 | -5,65% | 519.317,00 |
| 01.08.2024 | 31,86 | 33,04 | 28,72 | 29,05 | -7,98% | 469.349,00 |