18,870$
1,67%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 18,33 | 18,95 | 18,33 | 18,80 | 1,29% | 816.024,00 |
| 18.04.2024 | 18,85 | 19,17 | 18,32 | 18,56 | -0,27% | 444.096,00 |
| 17.04.2024 | 19,62 | 19,85 | 18,61 | 18,61 | -4,27% | 530.087,00 |
| 16.04.2024 | 19,63 | 19,81 | 19,16 | 19,44 | -3,28% | 455.506,00 |
| 15.04.2024 | 20,83 | 21,23 | 19,74 | 20,10 | -3,92% | 509.308,00 |
| 12.04.2024 | 22,52 | 22,77 | 20,83 | 20,92 | -7,60% | 653.807,00 |
| 11.04.2024 | 22,82 | 23,00 | 21,85 | 22,64 | -2,08% | 466.102,00 |
| 10.04.2024 | 22,39 | 23,29 | 21,80 | 23,12 | -4,15% | 497.684,00 |
| 09.04.2024 | 23,29 | 24,62 | 23,29 | 24,12 | 5,28% | 500.132,00 |
| 08.04.2024 | 23,00 | 23,45 | 22,83 | 22,91 | 1,82% | 265.758,00 |
| 05.04.2024 | 22,41 | 22,73 | 21,53 | 22,50 | -1,27% | 483.336,00 |
| 04.04.2024 | 23,91 | 24,85 | 22,65 | 22,79 | -2,98% | 663.536,00 |
| 03.04.2024 | 23,49 | 23,96 | 23,20 | 23,49 | -1,55% | 460.928,00 |
| 02.04.2024 | 24,48 | 24,48 | 23,39 | 23,86 | -4,52% | 453.563,00 |
| 01.04.2024 | 24,55 | 24,99 | 23,57 | 24,99 | 3,56% | 626.526,00 |
| 28.03.2024 | 22,64 | 24,44 | 22,64 | 24,13 | 6,11% | 655.834,00 |
| 27.03.2024 | 20,92 | 23,12 | 20,59 | 22,74 | 10,33% | 903.816,00 |
| 26.03.2024 | 20,00 | 20,99 | 19,55 | 20,61 | 4,73% | 417.500,00 |
| 25.03.2024 | 19,79 | 20,42 | 19,51 | 19,68 | -0,30% | 374.097,00 |
| 22.03.2024 | 20,30 | 20,33 | 19,39 | 19,74 | -3,05% | 403.274,00 |
| 21.03.2024 | 20,26 | 21,35 | 20,05 | 20,36 | 1,24% | 372.231,00 |
| 20.03.2024 | 19,63 | 20,48 | 18,96 | 20,11 | 0,85% | 1.078.736,00 |
| 19.03.2024 | 20,53 | 20,81 | 19,92 | 19,94 | -5,09% | 420.492,00 |
| 18.03.2024 | 21,23 | 21,54 | 20,70 | 21,01 | -1,13% | 320.104,00 |
| 15.03.2024 | 20,12 | 21,35 | 20,01 | 21,25 | 5,30% | 1.026.839,00 |
| 14.03.2024 | 20,62 | 20,62 | 19,54 | 20,18 | -2,09% | 884.434,00 |
| 13.03.2024 | 20,47 | 21,31 | 20,37 | 20,61 | -0,96% | 396.991,00 |
| 12.03.2024 | 22,01 | 22,11 | 20,24 | 20,81 | -2,39% | 1.027.680,00 |
| 11.03.2024 | 20,94 | 21,99 | 20,94 | 21,32 | 0,90% | 413.566,00 |
| 08.03.2024 | 21,03 | 21,72 | 20,74 | 21,13 | 4,04% | 543.167,00 |
| 07.03.2024 | 19,88 | 20,86 | 19,71 | 20,31 | 3,52% | 556.134,00 |
| 06.03.2024 | 19,27 | 20,30 | 18,80 | 19,62 | 6,23% | 567.801,00 |
| 05.03.2024 | 18,00 | 19,23 | 17,55 | 18,47 | 1,99% | 892.532,00 |
| 04.03.2024 | 19,47 | 19,88 | 18,07 | 18,11 | -7,32% | 858.518,00 |
| 01.03.2024 | 21,04 | 21,04 | 19,08 | 19,54 | -6,77% | 1.012.332,00 |
| 29.02.2024 | 22,90 | 24,68 | 20,61 | 20,96 | 2,90% | 1.301.430,00 |
| 28.02.2024 | 20,24 | 20,90 | 19,67 | 20,37 | 0,15% | 580.774,00 |
| 27.02.2024 | 20,11 | 20,60 | 19,80 | 20,34 | 4,09% | 424.390,00 |
| 26.02.2024 | 19,99 | 20,61 | 19,21 | 19,54 | -3,55% | 613.961,00 |
| 23.02.2024 | 20,69 | 20,98 | 19,77 | 20,26 | -1,22% | 484.026,00 |
| 22.02.2024 | 22,30 | 22,30 | 20,15 | 20,51 | -8,19% | 461.680,00 |
| 21.02.2024 | 22,22 | 22,58 | 21,82 | 22,34 | -1,33% | 297.645,00 |
| 20.02.2024 | 22,12 | 22,71 | 21,90 | 22,64 | -1,52% | 356.351,00 |
| 16.02.2024 | 23,30 | 23,96 | 22,96 | 22,99 | -4,13% | 313.776,00 |
| 15.02.2024 | 24,02 | 24,39 | 23,39 | 23,98 | 1,35% | 482.745,00 |
| 14.02.2024 | 22,36 | 23,90 | 21,49 | 23,66 | 7,94% | 427.209,00 |
| 13.02.2024 | 23,15 | 23,27 | 21,62 | 21,92 | -11,97% | 548.672,00 |
| 12.02.2024 | 22,99 | 25,41 | 22,95 | 24,90 | 8,97% | 472.656,00 |
| 09.02.2024 | 22,50 | 23,27 | 21,95 | 22,85 | 2,05% | 351.851,00 |
| 08.02.2024 | 21,78 | 22,43 | 21,63 | 22,39 | 2,05% | 288.313,00 |
| 07.02.2024 | 22,08 | 22,31 | 20,63 | 21,94 | 2,00% | 366.462,00 |
| 06.02.2024 | 20,18 | 21,54 | 20,18 | 21,51 | 6,43% | 343.222,00 |
| 05.02.2024 | 20,27 | 20,29 | 19,23 | 20,21 | -4,22% | 504.909,00 |
| 02.02.2024 | 21,10 | 21,31 | 20,14 | 21,10 | -3,30% | 396.640,00 |
| 01.02.2024 | 21,06 | 22,00 | 20,66 | 21,82 | 6,80% | 472.593,00 |
| 31.01.2024 | 21,18 | 22,16 | 20,35 | 20,43 | -4,40% | 642.553,00 |
| 30.01.2024 | 22,17 | 22,17 | 21,18 | 21,37 | -6,19% | 604.812,00 |
| 29.01.2024 | 21,98 | 22,91 | 21,21 | 22,78 | 3,22% | 375.372,00 |
| 26.01.2024 | 23,31 | 23,67 | 21,97 | 22,07 | -4,25% | 291.485,00 |
| 25.01.2024 | 22,70 | 23,10 | 21,97 | 23,05 | 4,54% | 267.671,00 |
| 24.01.2024 | 24,40 | 24,40 | 21,90 | 22,05 | -6,65% | 380.281,00 |
| 23.01.2024 | 23,87 | 24,01 | 22,52 | 23,62 | 3,23% | 499.568,00 |
| 22.01.2024 | 21,98 | 23,27 | 21,91 | 22,88 | 5,39% | 776.996,00 |
| 19.01.2024 | 21,62 | 21,76 | 20,31 | 21,71 | 0,70% | 838.569,00 |
| 18.01.2024 | 21,59 | 21,90 | 20,44 | 21,56 | 0,05% | 680.379,00 |
| 17.01.2024 | 23,47 | 23,47 | 21,41 | 21,55 | -9,19% | 999.397,00 |
| 16.01.2024 | 25,38 | 25,44 | 23,11 | 23,73 | -8,91% | 518.509,00 |
| 12.01.2024 | 26,54 | 27,25 | 25,65 | 26,05 | 0,35% | 674.405,00 |
| 11.01.2024 | 26,70 | 27,03 | 25,56 | 25,96 | -3,03% | 583.830,00 |
| 10.01.2024 | 27,43 | 27,43 | 26,28 | 26,77 | -2,87% | 375.282,00 |
| 09.01.2024 | 28,23 | 28,29 | 27,28 | 27,56 | -5,00% | 348.278,00 |
| 08.01.2024 | 28,56 | 29,31 | 28,26 | 29,01 | 1,12% | 316.780,00 |
| 05.01.2024 | 28,67 | 30,00 | 28,21 | 28,69 | -1,68% | 251.855,00 |
| 04.01.2024 | 29,20 | 29,85 | 29,02 | 29,18 | -1,08% | 418.213,00 |
| 03.01.2024 | 30,49 | 30,49 | 28,89 | 29,50 | -6,02% | 404.155,00 |
| 02.01.2024 | 31,25 | 32,61 | 30,94 | 31,39 | -0,88% | 370.239,00 |
| 29.12.2023 | 32,52 | 32,71 | 31,35 | 31,67 | -2,64% | 272.005,00 |
| 28.12.2023 | 31,99 | 32,83 | 31,99 | 32,53 | 0,71% | 274.470,00 |
| 27.12.2023 | 32,44 | 32,77 | 31,92 | 32,30 | -0,25% | 253.316,00 |
| 26.12.2023 | 31,36 | 32,73 | 31,06 | 32,38 | 3,15% | 186.755,00 |
| 22.12.2023 | 31,59 | 32,39 | 31,23 | 31,39 | -0,22% | 297.877,00 |
| 21.12.2023 | 31,54 | 32,16 | 31,09 | 31,46 | 2,58% | 324.901,00 |
| 20.12.2023 | 33,08 | 33,33 | 30,56 | 30,67 | -7,23% | 376.556,00 |
| 19.12.2023 | 32,55 | 33,85 | 32,32 | 33,06 | 3,18% | 361.015,00 |
| 18.12.2023 | 33,81 | 34,02 | 31,73 | 32,04 | -5,38% | 464.551,00 |
| 15.12.2023 | 36,28 | 36,28 | 33,70 | 33,86 | -7,28% | 1.461.173,00 |
| 14.12.2023 | 34,82 | 37,30 | 34,42 | 36,52 | 10,03% | 768.687,00 |
| 13.12.2023 | 29,21 | 33,39 | 29,08 | 33,19 | 13,35% | 484.407,00 |
| 12.12.2023 | 31,55 | 31,55 | 29,12 | 29,28 | -7,58% | 496.559,00 |
| 11.12.2023 | 31,62 | 32,73 | 31,18 | 31,68 | -0,22% | 354.428,00 |
| 08.12.2023 | 31,80 | 32,62 | 30,93 | 31,75 | -0,91% | 410.002,00 |
| 07.12.2023 | 30,49 | 32,23 | 30,28 | 32,04 | 6,02% | 607.604,00 |
| 06.12.2023 | 30,85 | 31,72 | 29,83 | 30,22 | -0,43% | 357.164,00 |
| 05.12.2023 | 31,98 | 32,15 | 29,73 | 30,35 | -6,21% | 596.049,00 |
| 04.12.2023 | 31,63 | 32,70 | 31,46 | 32,36 | 2,02% | 440.985,00 |
| 01.12.2023 | 29,41 | 31,75 | 28,66 | 31,72 | 5,87% | 561.258,00 |
| 30.11.2023 | 28,73 | 30,68 | 28,40 | 29,96 | 5,72% | 1.067.182,00 |
| 29.11.2023 | 29,11 | 30,21 | 28,31 | 28,34 | -0,81% | 388.136,00 |
| 28.11.2023 | 27,28 | 28,89 | 26,78 | 28,57 | 3,89% | 297.497,00 |
| 27.11.2023 | 28,10 | 28,22 | 27,15 | 27,50 | -3,61% | 347.147,00 |