35,970€
-1,99%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 35,89 | 35,93 | 35,87 | 35,93 | -2,10% | - |
| 14.10.2025 | 35,72 | 36,70 | 35,72 | 36,70 | -0,97% | 523,00 |
| 13.10.2025 | 34,80 | 38,90 | 34,76 | 37,06 | 10,56% | 1.042,00 |
| 10.10.2025 | 34,42 | 34,42 | 33,52 | 33,52 | -2,67% | 106,00 |
| 09.10.2025 | 33,30 | 34,44 | 33,06 | 34,44 | 2,81% | 1.035,00 |
| 08.10.2025 | 33,30 | 33,62 | 33,30 | 33,50 | 1,64% | 320,00 |
| 07.10.2025 | 33,26 | 33,26 | 32,92 | 32,96 | -1,32% | 632,00 |
| 06.10.2025 | 32,08 | 33,40 | 31,82 | 33,40 | 5,83% | 1.204,00 |
| 03.10.2025 | 30,70 | 31,56 | 30,70 | 31,56 | -0,75% | 909,00 |
| 02.10.2025 | 31,80 | 31,80 | 31,40 | 31,80 | 2,05% | 1.108,00 |
| 01.10.2025 | 28,54 | 31,16 | 28,54 | 31,16 | 9,87% | 795,00 |
| 30.09.2025 | 28,02 | 28,36 | 28,02 | 28,36 | -2,74% | 234,00 |
| 29.09.2025 | 29,96 | 29,96 | 29,00 | 29,16 | -2,61% | 561,00 |
| 26.09.2025 | 29,88 | 29,94 | 29,72 | 29,94 | -0,13% | 201,00 |
| 25.09.2025 | 27,06 | 30,20 | 27,06 | 29,98 | 8,94% | 1.054,00 |
| 24.09.2025 | 26,52 | 27,52 | 26,52 | 27,52 | 3,15% | 8,00 |
| 23.09.2025 | 27,40 | 28,22 | 26,68 | 26,68 | -1,84% | 733,00 |
| 22.09.2025 | 26,70 | 27,18 | 26,70 | 27,18 | 1,80% | 114,00 |
| 19.09.2025 | 26,68 | 26,70 | 26,68 | 26,70 | 1,44% | 44,00 |
| 18.09.2025 | 25,40 | 26,32 | 25,40 | 26,32 | 8,05% | 41,00 |
| 17.09.2025 | 24,04 | 24,70 | 24,04 | 24,36 | 0,25% | 294,00 |
| 16.09.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -1,70% | 1,00 |
| 15.09.2025 | 23,46 | 24,72 | 23,26 | 24,72 | 7,11% | 96,00 |
| 12.09.2025 | 23,04 | 23,08 | 23,04 | 23,08 | -0,69% | 668,00 |
| 11.09.2025 | 23,24 | 23,24 | 23,24 | 23,24 | -2,76% | 100,00 |
| 10.09.2025 | 23,00 | 24,12 | 23,00 | 23,90 | 11,68% | 2.117,00 |
| 09.09.2025 | 25,50 | 26,02 | 21,40 | 21,40 | 3,08% | 907,00 |
| 08.09.2025 | 22,02 | 22,02 | 20,76 | 20,76 | -5,64% | 214,00 |
| 05.09.2025 | 22,48 | 22,48 | 21,66 | 22,00 | -0,99% | 252,00 |
| 04.09.2025 | 22,10 | 22,26 | 22,10 | 22,22 | 1,00% | 1.013,00 |
| 03.09.2025 | 21,90 | 22,10 | 21,90 | 22,00 | -0,09% | 487,00 |
| 02.09.2025 | 22,40 | 22,40 | 22,02 | 22,02 | 1,01% | 175,00 |
| 01.09.2025 | 21,62 | 21,80 | 21,62 | 21,80 | 1,11% | 22,00 |
| 29.08.2025 | 21,56 | 21,56 | 21,56 | 21,56 | 0,47% | 20,00 |
| 28.08.2025 | 21,14 | 21,58 | 21,01 | 21,46 | 2,09% | - |
| 27.08.2025 | 21,66 | 21,80 | 21,02 | 21,02 | -2,32% | 595,00 |
| 26.08.2025 | 21,54 | 21,94 | 21,36 | 21,52 | 1,03% | 3.291,00 |
| 25.08.2025 | 20,66 | 21,32 | 20,66 | 21,30 | 4,41% | 953,00 |
| 22.08.2025 | 19,75 | 20,70 | 19,72 | 20,40 | 5,10% | 1.433,00 |
| 21.08.2025 | 19,41 | 19,41 | 19,41 | 19,41 | -0,56% | 1,00 |
| 20.08.2025 | 19,52 | 19,52 | 19,52 | 19,52 | 0,72% | 39,00 |
| 19.08.2025 | 19,38 | 19,38 | 19,38 | 19,38 | 5,27% | 100,00 |
| 18.08.2025 | 18,17 | 18,41 | 18,17 | 18,41 | -2,39% | 345,00 |
| 15.08.2025 | 17,68 | 19,01 | 17,68 | 18,86 | 8,39% | 719,00 |
| 14.08.2025 | 17,48 | 17,48 | 17,40 | 17,40 | 2,90% | 172,00 |
| 13.08.2025 | 16,92 | 16,92 | 16,76 | 16,91 | -0,35% | 172,00 |
| 12.08.2025 | 16,78 | 16,97 | 16,78 | 16,97 | 1,56% | 426,00 |
| 11.08.2025 | 16,71 | 16,71 | 16,71 | 16,71 | -3,69% | 191,00 |
| 08.08.2025 | 17,27 | 17,49 | 17,25 | 17,35 | 0,17% | 6.425,00 |
| 07.08.2025 | 17,36 | 17,80 | 17,32 | 17,32 | -1,70% | 399,00 |
| 06.08.2025 | 21,60 | 21,60 | 17,61 | 17,62 | -17,59% | 622,00 |
| 05.08.2025 | 16,44 | 21,38 | 16,44 | 21,38 | 50,83% | 17.453,00 |
| 04.08.2025 | 13,75 | 14,22 | 13,68 | 14,18 | 2,90% | - |
| 01.08.2025 | 14,75 | 14,80 | 13,39 | 13,78 | -7,46% | - |
| 31.07.2025 | 14,59 | 15,20 | 14,47 | 14,89 | -0,77% | - |
| 30.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -2,41% | 80,00 |
| 29.07.2025 | 15,44 | 15,45 | 15,18 | 15,37 | -0,19% | 764,00 |
| 28.07.2025 | 15,56 | 15,66 | 15,34 | 15,40 | -2,72% | 4.004,00 |
| 25.07.2025 | 16,11 | 16,11 | 15,83 | 15,83 | -3,36% | 1.386,00 |
| 24.07.2025 | 16,38 | 16,38 | 16,38 | 16,38 | -0,12% | 3.176,00 |
| 23.07.2025 | 16,52 | 16,58 | 16,40 | 16,40 | -0,61% | 5.583,00 |
| 22.07.2025 | 15,30 | 16,50 | 15,30 | 16,50 | 5,63% | 2.010,00 |
| 21.07.2025 | 15,75 | 15,75 | 15,61 | 15,62 | 0,39% | 130,00 |
| 18.07.2025 | 15,56 | 15,56 | 15,56 | 15,56 | 0,39% | 270,00 |
| 17.07.2025 | 15,85 | 15,85 | 15,50 | 15,50 | -1,08% | 230,00 |
| 16.07.2025 | 15,50 | 15,79 | 15,20 | 15,67 | -0,82% | 3.638,00 |
| 15.07.2025 | 16,00 | 16,16 | 15,80 | 15,80 | -1,68% | 5.375,00 |
| 14.07.2025 | 15,73 | 16,07 | 15,18 | 16,07 | 1,32% | 4.129,00 |
| 11.07.2025 | 15,50 | 15,86 | 15,50 | 15,86 | 13,61% | 381,00 |
| 10.07.2025 | 13,96 | 13,96 | 13,96 | 13,96 | 1,38% | 70,00 |
| 09.07.2025 | 14,06 | 14,41 | 13,68 | 13,77 | -0,47% | - |
| 08.07.2025 | 13,69 | 13,90 | 13,60 | 13,84 | 0,25% | - |
| 07.07.2025 | 14,30 | 14,30 | 13,75 | 13,80 | -2,47% | 4.605,00 |
| 04.07.2025 | 14,23 | 14,23 | 13,90 | 14,15 | -1,22% | - |
| 03.07.2025 | 13,80 | 14,38 | 13,78 | 14,33 | 1,96% | - |
| 02.07.2025 | 13,82 | 14,05 | 13,82 | 14,05 | 2,26% | 280,00 |
| 01.07.2025 | 12,94 | 13,74 | 12,94 | 13,74 | 5,94% | 733,00 |
| 30.06.2025 | 13,05 | 13,05 | 12,96 | 12,97 | -0,31% | 1.895,00 |
| 27.06.2025 | 13,32 | 13,33 | 12,89 | 13,01 | 2,56% | - |
| 26.06.2025 | 12,68 | 12,70 | 12,64 | 12,69 | 2,05% | - |
| 25.06.2025 | 12,90 | 12,90 | 12,43 | 12,43 | -3,94% | 120,00 |
| 24.06.2025 | 12,41 | 12,94 | 12,41 | 12,94 | 5,55% | 33,00 |
| 23.06.2025 | 13,10 | 13,14 | 12,26 | 12,26 | -12,49% | 120,00 |
| 20.06.2025 | 14,01 | 14,01 | 14,01 | 14,01 | 2,26% | 100,00 |
| 19.06.2025 | 14,00 | 14,00 | 13,66 | 13,70 | -2,63% | - |
| 18.06.2025 | 13,96 | 14,30 | 13,93 | 14,07 | -0,35% | - |
| 17.06.2025 | 14,10 | 14,12 | 13,60 | 14,12 | -0,84% | 4.371,00 |
| 16.06.2025 | 13,81 | 14,45 | 13,81 | 14,24 | 4,40% | 8,00 |
| 13.06.2025 | 13,59 | 13,64 | 13,58 | 13,64 | -0,62% | 3.000,00 |
| 12.06.2025 | 13,73 | 13,94 | 13,26 | 13,73 | -1,37% | - |
| 11.06.2025 | 13,66 | 14,04 | 13,60 | 13,92 | 0,40% | - |
| 10.06.2025 | 13,92 | 13,92 | 13,86 | 13,86 | 1,61% | 36,00 |
| 09.06.2025 | 13,64 | 13,64 | 13,64 | 13,64 | 0,55% | 1,00 |
| 06.06.2025 | 13,06 | 13,75 | 13,02 | 13,57 | 3,87% | - |
| 05.06.2025 | 13,05 | 13,06 | 13,05 | 13,06 | -0,53% | 3.277,00 |
| 04.06.2025 | 13,37 | 13,37 | 13,13 | 13,13 | -0,15% | 511,00 |
| 03.06.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 9,13% | 255,00 |
| 02.06.2025 | 12,05 | 12,05 | 12,05 | 12,05 | -3,91% | 1,00 |
| 30.05.2025 | 12,66 | 12,71 | 12,26 | 12,54 | 0,24% | - |
| 29.05.2025 | 12,51 | 12,51 | 12,51 | 12,51 | 1,17% | 75,00 |