8,750€
-5,35%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 8,85 | 9,00 | 8,75 | 8,80 | -4,81% | 365,00 |
| 16.04.2025 | 9,25 | 9,25 | 9,25 | 9,25 | 5,06% | 100,00 |
| 15.04.2025 | 8,83 | 8,94 | 8,61 | 8,80 | 1,50% | 4.402,00 |
| 14.04.2025 | 8,61 | 8,67 | 8,61 | 8,67 | -0,63% | 1.111,00 |
| 11.04.2025 | 8,91 | 8,91 | 8,73 | 8,73 | -5,27% | 250,00 |
| 10.04.2025 | 9,21 | 9,21 | 9,21 | 9,21 | 6,84% | 2,00 |
| 09.04.2025 | 8,39 | 8,62 | 8,29 | 8,62 | -9,55% | 4.834,00 |
| 08.04.2025 | 9,34 | 9,53 | 9,34 | 9,53 | 1,93% | 54,00 |
| 07.04.2025 | 9,33 | 9,40 | 9,21 | 9,35 | -0,32% | 240,00 |
| 04.04.2025 | 9,79 | 9,79 | 9,38 | 9,38 | -7,86% | 2.152,00 |
| 03.04.2025 | 10,62 | 10,66 | 10,18 | 10,18 | -8,66% | 77,00 |
| 02.04.2025 | 11,12 | 11,29 | 10,84 | 11,15 | 0,13% | - |
| 01.04.2025 | 11,21 | 11,21 | 11,13 | 11,13 | 0,45% | 57,00 |
| 31.03.2025 | 11,32 | 11,32 | 11,08 | 11,08 | -1,07% | 1.435,00 |
| 28.03.2025 | 11,38 | 11,38 | 11,20 | 11,20 | -1,84% | 1.455,00 |
| 27.03.2025 | 11,45 | 11,45 | 11,41 | 11,41 | -0,26% | 626,00 |
| 26.03.2025 | 11,87 | 11,87 | 11,34 | 11,44 | -3,05% | 941,00 |
| 25.03.2025 | 11,94 | 11,94 | 11,80 | 11,80 | -1,01% | 101,00 |
| 24.03.2025 | 12,46 | 12,52 | 11,92 | 11,92 | -3,64% | 953,00 |
| 21.03.2025 | 11,71 | 12,59 | 11,50 | 12,37 | 3,00% | 2.279,00 |
| 20.03.2025 | 11,87 | 12,34 | 11,48 | 12,01 | 1,18% | 931,00 |
| 19.03.2025 | 11,10 | 11,96 | 11,08 | 11,87 | 5,79% | 360,00 |
| 18.03.2025 | 10,55 | 11,22 | 10,53 | 11,22 | 4,08% | 705,00 |
| 17.03.2025 | 9,63 | 10,78 | 9,63 | 10,78 | 11,13% | 2.421,00 |
| 14.03.2025 | 9,53 | 9,70 | 9,41 | 9,70 | 5,15% | 769,00 |
| 13.03.2025 | 9,79 | 9,79 | 8,95 | 9,23 | -3,20% | 4.138,00 |
| 12.03.2025 | 9,52 | 9,53 | 9,52 | 9,53 | 1,22% | 575,00 |
| 11.03.2025 | 9,53 | 9,53 | 9,15 | 9,42 | -0,63% | 591,00 |
| 10.03.2025 | 10,15 | 10,25 | 9,47 | 9,48 | -8,81% | 1.718,00 |
| 07.03.2025 | 8,91 | 10,39 | 8,82 | 10,39 | 21,88% | 1.213,00 |
| 06.03.2025 | 9,16 | 9,20 | 8,53 | 8,53 | -4,75% | 815,00 |
| 05.03.2025 | 9,10 | 9,25 | 8,95 | 8,95 | -4,48% | 1.772,00 |
| 04.03.2025 | 10,13 | 10,13 | 9,37 | 9,37 | -6,77% | 1.855,00 |
| 03.03.2025 | 11,43 | 11,75 | 10,05 | 10,05 | -13,29% | 2.615,00 |
| 28.02.2025 | 16,52 | 16,52 | 11,48 | 11,59 | -33,28% | 3.664,00 |
| 27.02.2025 | 17,37 | 17,37 | 17,37 | 17,37 | -5,13% | 46,00 |
| 26.02.2025 | 18,31 | 18,31 | 18,31 | 18,31 | 5,23% | 9,00 |
| 25.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -3,65% | 1,00 |
| 24.02.2025 | 17,99 | 18,06 | 17,99 | 18,06 | -2,17% | 42,00 |
| 21.02.2025 | 18,46 | 18,46 | 18,46 | 18,46 | 1,04% | 600,00 |
| 20.02.2025 | 18,27 | 18,27 | 18,27 | 18,27 | -0,22% | 306,00 |
| 19.02.2025 | 18,31 | 18,31 | 18,31 | 18,31 | 1,05% | 100,00 |
| 18.02.2025 | 18,70 | 18,70 | 18,12 | 18,12 | -3,72% | 101,00 |
| 17.02.2025 | 18,82 | 18,82 | 18,82 | 18,82 | 2,28% | 2,00 |
| 14.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,35% | 92,00 |
| 13.02.2025 | 18,33 | 18,71 | 18,20 | 18,34 | -1,27% | - |
| 12.02.2025 | 18,57 | 18,57 | 18,57 | 18,57 | -5,54% | 6,00 |
| 11.02.2025 | 19,99 | 19,99 | 19,66 | 19,66 | -2,82% | 275,00 |
| 10.02.2025 | 20,13 | 20,63 | 19,90 | 20,23 | 2,33% | - |
| 07.02.2025 | 19,82 | 19,82 | 19,77 | 19,77 | -2,51% | 48,00 |
| 06.02.2025 | 20,28 | 20,28 | 20,28 | 20,28 | 1,94% | 281,00 |
| 05.02.2025 | 19,63 | 20,32 | 19,60 | 19,90 | -0,62% | - |
| 04.02.2025 | 20,02 | 20,02 | 20,02 | 20,02 | -0,69% | 4,00 |
| 03.02.2025 | 21,00 | 21,00 | 20,16 | 20,16 | -5,71% | 677,00 |
| 31.01.2025 | 21,38 | 21,38 | 21,38 | 21,38 | -1,47% | 40,00 |
| 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 |