21,660€
-0,18%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 21,12 | 21,70 | 21,12 | 21,70 | 2,17% | 99,00 |
| 29.01.2025 | 20,63 | 21,47 | 20,59 | 21,24 | 2,91% | - |
| 28.01.2025 | 21,20 | 21,20 | 20,64 | 20,64 | -0,67% | 534,00 |
| 27.01.2025 | 21,26 | 21,26 | 20,46 | 20,78 | -3,35% | 226,00 |
| 24.01.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -3,41% | 1,00 |
| 23.01.2025 | 22,06 | 22,26 | 22,06 | 22,26 | -1,07% | 30,00 |
| 22.01.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -2,77% | 60,00 |
| 21.01.2025 | 23,18 | 23,18 | 23,14 | 23,14 | 3,77% | 244,00 |
| 20.01.2025 | 22,16 | 22,30 | 22,16 | 22,30 | -1,33% | 282,00 |
| 17.01.2025 | 23,92 | 23,94 | 22,60 | 22,60 | -0,70% | 190,00 |
| 16.01.2025 | 22,76 | 22,76 | 22,76 | 22,76 | -3,23% | 100,00 |
| 15.01.2025 | 23,36 | 23,52 | 23,36 | 23,52 | -2,24% | 467,00 |
| 14.01.2025 | 24,06 | 24,06 | 24,06 | 24,06 | -3,84% | 10,00 |
| 13.01.2025 | 25,02 | 25,02 | 25,02 | 25,02 | -0,48% | 20,00 |
| 10.01.2025 | 25,04 | 25,14 | 25,04 | 25,14 | -4,41% | 208,00 |
| 09.01.2025 | 26,26 | 26,32 | 26,22 | 26,30 | -0,15% | - |
| 08.01.2025 | 27,22 | 27,26 | 26,34 | 26,34 | -2,26% | 72,00 |
| 07.01.2025 | 26,79 | 27,52 | 26,38 | 26,95 | -1,39% | - |
| 06.01.2025 | 26,66 | 27,45 | 26,46 | 27,33 | 3,21% | - |
| 03.01.2025 | 26,48 | 26,48 | 26,48 | 26,48 | 9,33% | 5,00 |
| 02.01.2025 | 24,22 | 24,22 | 24,22 | 24,22 | 8,81% | 100,00 |
| 30.12.2024 | 22,26 | 22,26 | 22,26 | 22,26 | 0,63% | 84,00 |
| 27.12.2024 | 22,60 | 22,60 | 22,02 | 22,12 | 1,37% | 626,00 |
| 23.12.2024 | 21,36 | 21,82 | 21,36 | 21,82 | -0,27% | 272,00 |
| 20.12.2024 | 21,42 | 21,88 | 21,42 | 21,88 | 2,43% | 17,00 |
| 19.12.2024 | 21,54 | 21,54 | 21,36 | 21,36 | -2,47% | 164,00 |
| 18.12.2024 | 22,80 | 23,58 | 21,70 | 21,90 | -3,86% | 724,00 |
| 17.12.2024 | 23,08 | 23,12 | 22,76 | 22,78 | -3,56% | 662,00 |
| 16.12.2024 | 23,82 | 23,82 | 23,62 | 23,62 | -1,75% | 273,00 |
| 13.12.2024 | 24,04 | 24,04 | 24,04 | 24,04 | -0,08% | 30,00 |
| 12.12.2024 | 24,64 | 24,64 | 24,06 | 24,06 | -4,98% | 256,00 |
| 11.12.2024 | 25,32 | 25,32 | 25,32 | 25,32 | -1,86% | 378,00 |
| 10.12.2024 | 25,72 | 25,80 | 25,72 | 25,80 | -3,01% | 191,00 |
| 09.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 2,50% | 3,00 |
| 06.12.2024 | 25,78 | 26,46 | 25,72 | 25,95 | -1,56% | - |
| 05.12.2024 | 26,36 | 26,36 | 26,36 | 26,36 | -3,65% | 8,00 |
| 04.12.2024 | 27,44 | 27,44 | 27,36 | 27,36 | 0,51% | 785,00 |
| 03.12.2024 | 27,16 | 27,22 | 27,16 | 27,22 | 1,04% | 69,00 |
| 02.12.2024 | 26,92 | 26,94 | 26,92 | 26,94 | -0,81% | 96,00 |
| 29.11.2024 | 27,16 | 27,16 | 27,16 | 27,16 | -0,29% | 221,00 |
| 28.11.2024 | 27,24 | 27,24 | 27,24 | 27,24 | 0,89% | 60,00 |
| 27.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 7,23% | 40,00 |
| 26.11.2024 | 25,18 | 25,18 | 25,18 | 25,18 | -1,33% | 89,00 |
| 25.11.2024 | 25,16 | 25,52 | 25,16 | 25,52 | 3,82% | 17,00 |
| 22.11.2024 | 24,82 | 24,82 | 24,58 | 24,58 | -3,76% | 145,00 |
| 21.11.2024 | 25,39 | 25,88 | 25,12 | 25,54 | 2,00% | - |
| 20.11.2024 | 25,40 | 25,79 | 24,94 | 25,04 | 0,40% | - |
| 19.11.2024 | 24,94 | 24,94 | 24,94 | 24,94 | -2,96% | 70,00 |
| 18.11.2024 | 24,76 | 25,70 | 24,76 | 25,70 | 5,94% | 61,00 |
| 15.11.2024 | 25,40 | 25,40 | 24,26 | 24,26 | -3,73% | 251,00 |
| 14.11.2024 | 25,18 | 25,20 | 25,18 | 25,20 | -0,90% | 1.204,00 |
| 13.11.2024 | 24,76 | 26,21 | 24,48 | 25,43 | -4,61% | - |
| 12.11.2024 | 26,66 | 26,66 | 26,66 | 26,66 | 2,93% | 79,00 |
| 11.11.2024 | 25,08 | 25,90 | 25,08 | 25,90 | 5,71% | 89,00 |
| 08.11.2024 | 29,12 | 29,12 | 24,50 | 24,50 | -17,56% | 215,00 |
| 07.11.2024 | 29,72 | 29,72 | 29,72 | 29,72 | 5,92% | 11,00 |
| 06.11.2024 | 27,18 | 28,06 | 27,18 | 28,06 | -10,81% | 112,00 |
| 05.11.2024 | 30,80 | 31,86 | 30,33 | 31,46 | 1,16% | - |
| 04.11.2024 | 29,56 | 31,29 | 29,53 | 31,10 | 4,96% | - |
| 01.11.2024 | 28,30 | 30,07 | 28,30 | 29,63 | 4,88% | - |
| 31.10.2024 | 27,48 | 28,46 | 27,23 | 28,25 | 0,61% | - |
| 30.10.2024 | 27,85 | 28,69 | 27,64 | 28,08 | 1,15% | - |
| 29.10.2024 | 29,35 | 29,36 | 27,55 | 27,76 | -6,41% | - |
| 28.10.2024 | 29,66 | 29,66 | 29,66 | 29,66 | 3,20% | 200,00 |
| 25.10.2024 | 29,16 | 29,62 | 28,66 | 28,74 | 1,55% | - |
| 24.10.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 1,22% | 1,00 |
| 23.10.2024 | 27,96 | 27,96 | 27,96 | 27,96 | 1,01% | 2,00 |
| 22.10.2024 | 27,68 | 27,68 | 27,68 | 27,68 | -4,25% | 21,00 |
| 21.10.2024 | 29,34 | 29,67 | 28,83 | 28,91 | 2,30% | - |
| 18.10.2024 | 28,44 | 29,64 | 28,21 | 28,26 | -4,01% | - |
| 17.10.2024 | 31,80 | 31,80 | 29,44 | 29,44 | -6,36% | 142,00 |
| 16.10.2024 | 31,44 | 31,44 | 31,44 | 31,44 | 3,22% | 571,00 |
| 15.10.2024 | 32,14 | 32,14 | 29,31 | 30,46 | -3,36% | - |
| 14.10.2024 | 31,52 | 31,52 | 31,52 | 31,52 | -0,54% | 36,00 |
| 11.10.2024 | 30,36 | 31,69 | 30,14 | 31,69 | 2,79% | - |
| 10.10.2024 | 31,87 | 31,92 | 30,81 | 30,83 | 1,68% | - |
| 09.10.2024 | 30,32 | 30,32 | 30,32 | 30,32 | -3,62% | 200,00 |
| 08.10.2024 | 31,46 | 31,46 | 31,46 | 31,46 | 0,06% | 12,00 |
| 07.10.2024 | 31,58 | 31,91 | 31,22 | 31,44 | -0,63% | - |
| 04.10.2024 | 31,08 | 32,48 | 31,08 | 31,64 | -3,36% | - |
| 03.10.2024 | 32,74 | 32,74 | 32,74 | 32,74 | -2,44% | 300,00 |
| 02.10.2024 | 33,58 | 33,96 | 33,12 | 33,56 | -1,12% | - |
| 01.10.2024 | 33,94 | 33,94 | 33,94 | 33,94 | -1,34% | 177,00 |
| 30.09.2024 | 34,48 | 34,48 | 34,40 | 34,40 | -1,80% | 164,00 |
| 27.09.2024 | 34,76 | 35,54 | 34,71 | 35,03 | 9,74% | - |
| 26.09.2024 | 32,52 | 32,52 | 31,92 | 31,92 | -3,39% | 485,00 |
| 25.09.2024 | 33,50 | 33,50 | 33,04 | 33,04 | -0,48% | 158,00 |
| 24.09.2024 | 33,74 | 33,74 | 33,20 | 33,20 | -1,95% | 524,00 |
| 23.09.2024 | 32,62 | 33,98 | 32,26 | 33,86 | 2,61% | 269,00 |
| 20.09.2024 | 31,78 | 33,00 | 31,58 | 33,00 | 1,98% | 878,00 |
| 19.09.2024 | 33,12 | 33,12 | 32,36 | 32,36 | 1,19% | 492,00 |
| 18.09.2024 | 32,64 | 32,78 | 31,97 | 31,98 | 2,96% | - |
| 17.09.2024 | 31,06 | 31,06 | 31,06 | 31,06 | -0,96% | 1,00 |
| 16.09.2024 | 31,08 | 31,36 | 31,08 | 31,36 | 4,12% | 151,00 |
| 13.09.2024 | 30,12 | 30,12 | 30,12 | 30,12 | 0,90% | 200,00 |
| 12.09.2024 | 30,24 | 30,36 | 29,00 | 29,85 | 1,46% | - |
| 11.09.2024 | 28,16 | 29,42 | 28,16 | 29,42 | 6,75% | 1.136,00 |
| 10.09.2024 | 27,56 | 27,56 | 27,56 | 27,56 | 1,36% | 900,00 |
| 09.09.2024 | 26,66 | 27,29 | 26,42 | 27,19 | -3,58% | - |
| 06.09.2024 | 28,18 | 28,20 | 28,18 | 28,20 | 0,97% | 313,00 |