14,210€
-0,80%
Echtzeit-Aktienkurs Ameresco
Bid:
Ask:
Aktienkurse zur Ameresco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 14,23 | 14,23 | 14,20 | 14,20 | -0,87% | - |
| 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 |
| 28.05.2025 | 12,53 | 12,56 | 12,13 | 12,37 | -0,64% | - |
| 27.05.2025 | 12,32 | 12,53 | 11,89 | 12,45 | 2,55% | - |
| 26.05.2025 | 12,31 | 12,33 | 12,08 | 12,14 | 0,12% | - |
| 23.05.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -3,12% | 3,00 |
| 22.05.2025 | 12,47 | 12,51 | 12,47 | 12,51 | -2,65% | 580,00 |
| 21.05.2025 | 12,86 | 13,02 | 12,53 | 12,85 | -3,75% | - |
| 20.05.2025 | 13,01 | 13,59 | 12,82 | 13,35 | 1,83% | - |
| 19.05.2025 | 13,22 | 13,22 | 13,11 | 13,11 | -1,80% | 126,00 |
| 16.05.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 6,21% | 15,00 |
| 15.05.2025 | 12,67 | 12,67 | 12,57 | 12,57 | -2,41% | 4,00 |
| 14.05.2025 | 12,88 | 12,88 | 12,88 | 12,88 | -6,70% | 191,00 |
| 13.05.2025 | 13,05 | 14,01 | 13,02 | 13,81 | 7,43% | - |
| 12.05.2025 | 12,19 | 12,85 | 12,19 | 12,85 | 9,27% | 1.951,00 |
| 09.05.2025 | 11,76 | 11,76 | 11,76 | 11,76 | 0,26% | 2,00 |
| 08.05.2025 | 11,22 | 11,73 | 11,22 | 11,73 | 2,45% | 114,00 |
| 07.05.2025 | 11,55 | 11,55 | 11,45 | 11,45 | -7,21% | 101,00 |
| 06.05.2025 | 12,26 | 13,20 | 11,93 | 12,34 | 19,00% | 3.635,00 |
| 05.05.2025 | 10,49 | 10,59 | 10,37 | 10,37 | 5,82% | 271,00 |
| 02.05.2025 | 9,81 | 9,81 | 9,70 | 9,80 | 6,29% | 17,00 |
| 30.04.2025 | 9,30 | 9,30 | 9,22 | 9,22 | -1,94% | 729,00 |
| 29.04.2025 | 9,42 | 9,73 | 9,22 | 9,40 | 1,73% | - |
| 28.04.2025 | 9,46 | 9,64 | 9,20 | 9,24 | 0,24% | - |
| 25.04.2025 | 8,83 | 9,22 | 8,83 | 9,22 | 5,25% | 366,00 |
| 24.04.2025 | 8,20 | 8,85 | 8,20 | 8,76 | 0,69% | 15,00 |
| 23.04.2025 | 8,64 | 8,70 | 8,64 | 8,70 | 4,63% | 910,00 |
| 22.04.2025 | 8,32 | 8,32 | 8,32 | 8,32 | -5,51% | 16,00 |
| 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 |