14,860$
0,20%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 14,78 | 15,13 | 14,58 | 14,85 | 0,13% | 235.756,00 |
| 04.06.2025 | 15,28 | 15,43 | 14,68 | 14,83 | -3,26% | 315.666,00 |
| 03.06.2025 | 13,63 | 15,42 | 13,36 | 15,33 | 13,30% | 574.217,00 |
| 02.06.2025 | 13,62 | 13,83 | 12,96 | 13,53 | -1,81% | 383.965,00 |
| 30.05.2025 | 14,23 | 14,31 | 13,76 | 13,78 | -4,04% | 552.476,00 |
| 29.05.2025 | 14,39 | 14,47 | 13,82 | 14,36 | 2,13% | 614.238,00 |
| 28.05.2025 | 14,39 | 14,44 | 13,72 | 14,06 | -0,92% | 354.292,00 |
| 27.05.2025 | 13,94 | 14,33 | 13,54 | 14,19 | 3,96% | 339.872,00 |
| 23.05.2025 | 13,34 | 13,82 | 13,34 | 13,65 | 0,00% | 247.759,00 |
| 22.05.2025 | 13,70 | 13,77 | 12,95 | 13,65 | -3,60% | 567.330,00 |
| 21.05.2025 | 14,45 | 14,75 | 14,14 | 14,16 | -3,41% | 376.794,00 |
| 20.05.2025 | 14,68 | 15,27 | 14,50 | 14,66 | -0,14% | 392.226,00 |
| 19.05.2025 | 14,44 | 14,95 | 14,26 | 14,68 | -1,87% | 381.351,00 |
| 16.05.2025 | 14,74 | 15,15 | 14,50 | 14,96 | 1,36% | 449.540,00 |
| 15.05.2025 | 13,92 | 14,91 | 13,62 | 14,76 | 3,87% | 404.410,00 |
| 14.05.2025 | 14,41 | 14,73 | 13,96 | 14,21 | -2,47% | 401.407,00 |
| 13.05.2025 | 14,61 | 15,60 | 14,53 | 14,57 | 0,14% | 1.071.908,00 |
| 12.05.2025 | 13,99 | 14,85 | 13,69 | 14,55 | 8,91% | 890.703,00 |
| 09.05.2025 | 13,21 | 13,82 | 13,14 | 13,36 | 1,29% | 474.012,00 |
| 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 |