30,820$
4,05%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.12.2025 | 30,00 | 31,11 | 29,67 | 30,84 | 4,12% | 471.258,00 |
| 19.12.2025 | 29,51 | 30,25 | 29,29 | 29,62 | 0,17% | 848.726,00 |
| 18.12.2025 | 29,85 | 30,51 | 29,05 | 29,57 | 1,51% | 662.325,00 |
| 17.12.2025 | 29,64 | 30,60 | 29,05 | 29,13 | -1,59% | 435.788,00 |
| 16.12.2025 | 29,26 | 29,82 | 28,69 | 29,60 | -0,17% | 617.229,00 |
| 15.12.2025 | 30,44 | 30,79 | 29,26 | 29,65 | -1,36% | 609.514,00 |
| 12.12.2025 | 32,02 | 32,16 | 29,78 | 30,06 | -6,38% | 438.626,00 |
| 11.12.2025 | 31,46 | 32,32 | 30,69 | 32,11 | 1,42% | 594.488,00 |
| 10.12.2025 | 32,10 | 32,42 | 31,16 | 31,66 | -1,98% | 468.537,00 |
| 09.12.2025 | 32,20 | 33,00 | 31,84 | 32,30 | -0,62% | 571.897,00 |
| 08.12.2025 | 33,34 | 33,57 | 32,36 | 32,50 | -2,26% | 387.038,00 |
| 05.12.2025 | 33,91 | 33,96 | 32,50 | 33,25 | -2,38% | 558.998,00 |
| 04.12.2025 | 35,02 | 36,02 | 34,00 | 34,06 | -2,63% | 429.574,00 |
| 03.12.2025 | 35,05 | 35,36 | 33,79 | 34,98 | -0,26% | 637.885,00 |
| 02.12.2025 | 35,89 | 36,40 | 34,57 | 35,07 | 0,34% | 632.861,00 |
| 01.12.2025 | 34,00 | 35,22 | 33,50 | 34,95 | 0,69% | 439.543,00 |
| 28.11.2025 | 34,65 | 34,80 | 34,10 | 34,71 | 0,17% | 161.098,00 |
| 26.11.2025 | 33,60 | 34,72 | 33,39 | 34,65 | 4,15% | 616.383,00 |
| 25.11.2025 | 32,75 | 33,64 | 31,84 | 33,27 | 2,21% | 272.652,00 |
| 24.11.2025 | 31,41 | 32,89 | 31,30 | 32,55 | 3,53% | 338.514,00 |
| 21.11.2025 | 30,49 | 31,75 | 29,75 | 31,44 | 3,01% | 500.926,00 |
| 20.11.2025 | 32,79 | 32,79 | 30,24 | 30,52 | -1,64% | 430.345,00 |
| 19.11.2025 | 31,09 | 32,24 | 30,62 | 31,03 | -0,35% | 421.328,00 |
| 18.11.2025 | 30,35 | 31,80 | 30,01 | 31,14 | 0,19% | 540.975,00 |
| 17.11.2025 | 31,88 | 32,01 | 30,59 | 31,08 | -3,36% | 395.420,00 |
| 14.11.2025 | 31,49 | 33,23 | 30,60 | 32,16 | 2,03% | 757.044,00 |
| 13.11.2025 | 33,29 | 33,94 | 31,45 | 31,52 | -6,52% | 552.703,00 |
| 12.11.2025 | 35,35 | 35,37 | 32,95 | 33,72 | -3,90% | 559.530,00 |
| 11.11.2025 | 35,31 | 36,12 | 34,31 | 35,09 | -2,28% | 319.854,00 |
| 10.11.2025 | 36,95 | 36,96 | 35,18 | 35,91 | 1,81% | 432.940,00 |
| 07.11.2025 | 35,29 | 36,23 | 33,42 | 35,27 | -3,63% | 744.166,00 |
| 06.11.2025 | 37,64 | 37,97 | 35,95 | 36,60 | -2,24% | 442.557,00 |
| 05.11.2025 | 36,39 | 37,75 | 35,02 | 37,44 | 3,20% | 841.569,00 |
| 04.11.2025 | 37,05 | 38,78 | 34,19 | 36,28 | -9,30% | 1.448.475,00 |
| 03.11.2025 | 39,61 | 40,73 | 38,23 | 40,00 | 1,21% | 435.944,00 |
| 31.10.2025 | 39,38 | 40,05 | 38,50 | 39,52 | 1,41% | 379.793,00 |
| 30.10.2025 | 38,80 | 39,90 | 38,60 | 38,97 | -1,47% | 379.600,00 |
| 29.10.2025 | 40,95 | 41,69 | 39,31 | 39,55 | -3,06% | 445.623,00 |
| 28.10.2025 | 41,46 | 42,07 | 40,52 | 40,80 | -1,81% | 286.360,00 |
| 27.10.2025 | 42,49 | 42,83 | 41,15 | 41,55 | -2,17% | 324.224,00 |
| 24.10.2025 | 41,00 | 42,62 | 40,77 | 42,47 | 7,11% | 482.792,00 |
| 23.10.2025 | 38,43 | 40,00 | 37,85 | 39,65 | 3,47% | 424.775,00 |
| 22.10.2025 | 37,85 | 39,00 | 37,28 | 38,32 | 0,55% | 724.632,00 |
| 21.10.2025 | 38,01 | 39,73 | 37,19 | 38,11 | -6,06% | 827.158,00 |
| 20.10.2025 | 40,85 | 42,21 | 40,37 | 40,57 | 1,60% | 573.731,00 |
| 17.10.2025 | 41,37 | 42,12 | 39,71 | 39,93 | -6,29% | 1.642.250,00 |
| 16.10.2025 | 43,60 | 44,59 | 41,93 | 42,61 | -1,43% | 906.589,00 |
| 15.10.2025 | 44,14 | 44,36 | 41,82 | 43,23 | 4,07% | 1.062.939,00 |
| 14.10.2025 | 40,50 | 42,90 | 40,05 | 41,54 | -0,41% | 454.278,00 |
| 13.10.2025 | 41,00 | 44,93 | 40,20 | 41,71 | 9,25% | 923.802,00 |
| 10.10.2025 | 39,65 | 40,68 | 37,98 | 38,18 | -3,42% | 662.068,00 |
| 09.10.2025 | 38,52 | 40,88 | 38,03 | 39,53 | 2,44% | 584.921,00 |
| 08.10.2025 | 39,28 | 39,83 | 38,53 | 38,59 | -0,67% | 776.938,00 |
| 07.10.2025 | 39,30 | 39,70 | 37,76 | 38,85 | 1,57% | 556.598,00 |
| 06.10.2025 | 38,41 | 39,30 | 37,60 | 38,25 | 1,92% | 554.839,00 |
| 03.10.2025 | 37,30 | 37,63 | 36,29 | 37,53 | 3,27% | 74.730,00 |
| 02.10.2025 | 36,95 | 37,97 | 36,23 | 36,34 | -3,20% | 895.356,00 |
| 01.10.2025 | 33,59 | 38,00 | 33,59 | 37,54 | 11,79% | 906.479,00 |
| 30.09.2025 | 34,03 | 34,38 | 32,75 | 33,58 | -1,70% | 880.810,00 |
| 29.09.2025 | 35,10 | 35,71 | 33,66 | 34,16 | -1,81% | 671.874,00 |
| 26.09.2025 | 34,50 | 35,49 | 34,23 | 34,79 | -0,14% | 723.542,00 |
| 25.09.2025 | 32,66 | 35,31 | 32,61 | 34,84 | 10,22% | 1.393.146,00 |
| 24.09.2025 | 31,90 | 32,68 | 31,25 | 31,61 | 0,41% | 548.681,00 |
| 23.09.2025 | 32,71 | 33,74 | 31,45 | 31,48 | -2,08% | 828.894,00 |
| 22.09.2025 | 30,78 | 32,58 | 30,35 | 32,15 | 4,35% | 617.975,00 |
| 19.09.2025 | 31,65 | 32,54 | 30,24 | 30,81 | -1,47% | 1.460.349,00 |
| 18.09.2025 | 29,11 | 31,40 | 28,84 | 31,27 | 7,68% | 723.909,00 |
| 17.09.2025 | 28,37 | 30,05 | 28,37 | 29,04 | 2,36% | 578.621,00 |
| 16.09.2025 | 28,60 | 29,46 | 28,16 | 28,37 | -1,49% | 561.644,00 |
| 15.09.2025 | 28,00 | 29,22 | 27,71 | 28,80 | 5,15% | 700.773,00 |
| 12.09.2025 | 27,07 | 27,85 | 26,84 | 27,39 | 0,22% | 736.846,00 |
| 11.09.2025 | 27,64 | 28,15 | 26,91 | 27,33 | -2,46% | 670.897,00 |
| 10.09.2025 | 26,05 | 28,46 | 26,05 | 28,02 | 12,67% | 1.219.490,00 |
| 09.09.2025 | 28,54 | 28,63 | 24,67 | 24,87 | 2,47% | 765.233,00 |
| 08.09.2025 | 25,92 | 26,00 | 23,77 | 24,27 | -6,40% | 675.055,00 |
| 05.09.2025 | 26,38 | 26,68 | 25,23 | 25,93 | -0,27% | 474.450,00 |
| 04.09.2025 | 25,56 | 26,04 | 25,46 | 26,00 | 1,36% | 356.272,00 |
| 03.09.2025 | 25,50 | 26,08 | 25,37 | 25,65 | 0,75% | 527.361,00 |
| 02.09.2025 | 26,07 | 26,73 | 24,88 | 25,46 | 0,12% | 642.775,00 |
| 29.08.2025 | 25,41 | 25,90 | 24,98 | 25,43 | 0,55% | 430.329,00 |
| 28.08.2025 | 24,76 | 25,43 | 24,41 | 25,29 | 3,06% | 414.129,00 |
| 27.08.2025 | 25,00 | 25,53 | 24,41 | 24,54 | -2,23% | 541.494,00 |
| 26.08.2025 | 24,67 | 25,60 | 24,67 | 25,10 | 1,29% | 501.169,00 |
| 25.08.2025 | 23,81 | 25,04 | 23,81 | 24,78 | 1,72% | 519.100,00 |
| 22.08.2025 | 23,08 | 24,52 | 22,60 | 24,36 | 7,22% | 787.439,00 |
| 21.08.2025 | 22,39 | 22,98 | 22,04 | 22,72 | 0,35% | 347.880,00 |
| 20.08.2025 | 22,31 | 22,96 | 22,18 | 22,64 | 0,62% | 1.258.100,00 |
| 19.08.2025 | 22,79 | 22,99 | 22,20 | 22,50 | -1,19% | 453.351,00 |
| 18.08.2025 | 21,96 | 22,89 | 21,89 | 22,77 | 6,25% | 645.650,00 |
| 15.08.2025 | 20,80 | 22,41 | 20,07 | 21,43 | 5,05% | 657.501,00 |
| 14.08.2025 | 20,00 | 20,64 | 19,79 | 20,40 | -1,26% | 542.142,00 |
| 13.08.2025 | 20,00 | 21,06 | 19,87 | 20,66 | 4,98% | 731.095,00 |
| 12.08.2025 | 19,69 | 20,03 | 19,26 | 19,68 | 0,51% | 457.955,00 |
| 11.08.2025 | 20,40 | 20,73 | 19,13 | 19,58 | -2,64% | 438.801,00 |
| 08.08.2025 | 20,15 | 20,53 | 19,59 | 20,11 | 0,50% | 624.709,00 |
| 07.08.2025 | 20,77 | 21,65 | 19,84 | 20,01 | -1,77% | 661.731,00 |
| 06.08.2025 | 24,78 | 24,96 | 19,89 | 20,37 | -18,13% | 1.630.798,00 |
| 05.08.2025 | 21,65 | 25,07 | 20,79 | 24,88 | 48,98% | 3.210.557,00 |
| 04.08.2025 | 16,18 | 16,78 | 15,90 | 16,70 | 5,23% | 599.056,00 |
| 01.08.2025 | 16,50 | 16,50 | 15,52 | 15,87 | -6,21% | 625.086,00 |