25,890€
5,33%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 25,51 | 27,09 | 25,24 | 26,61 | 8,26% | - |
| 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 |
| 05.09.2024 | 26,40 | 28,30 | 26,33 | 27,93 | 5,68% | - |
| 04.09.2024 | 26,58 | 26,69 | 25,78 | 26,43 | 1,42% | - |
| 03.09.2024 | 27,51 | 27,60 | 25,95 | 26,06 | -4,89% | - |
| 02.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,87% | 22,00 |
| 30.08.2024 | 27,64 | 27,64 | 27,64 | 27,64 | 5,06% | 185,00 |
| 29.08.2024 | 26,15 | 26,91 | 26,07 | 26,31 | 0,34% | - |
| 28.08.2024 | 26,48 | 26,48 | 26,22 | 26,22 | -2,89% | 26,00 |
| 27.08.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,35% | 223,00 |
| 26.08.2024 | 26,64 | 26,64 | 26,64 | 26,64 | 6,82% | 680,00 |
| 23.08.2024 | 24,94 | 24,94 | 24,94 | 24,94 | -0,08% | 2,00 |
| 22.08.2024 | 25,32 | 25,69 | 24,79 | 24,96 | -1,58% | - |
| 21.08.2024 | 25,04 | 25,64 | 24,73 | 25,36 | 1,64% | - |
| 20.08.2024 | 26,44 | 26,47 | 24,85 | 24,95 | -0,68% | - |
| 19.08.2024 | 25,12 | 25,12 | 25,12 | 25,12 | -0,95% | 1,00 |
| 16.08.2024 | 25,36 | 25,36 | 25,36 | 25,36 | 2,09% | 29,00 |
| 15.08.2024 | 24,84 | 24,84 | 24,84 | 24,84 | 2,90% | 1,00 |
| 14.08.2024 | 24,14 | 24,14 | 24,14 | 24,14 | -4,58% | 100,00 |
| 13.08.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 4,55% | 25,00 |
| 12.08.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -8,54% | 200,00 |
| 09.08.2024 | 26,46 | 26,46 | 26,46 | 26,46 | 3,28% | 2,00 |
| 08.08.2024 | 25,62 | 25,62 | 25,62 | 25,62 | -2,59% | 100,00 |
| 07.08.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 0,00% | 211,00 |
| 06.08.2024 | 24,36 | 26,30 | 23,62 | 26,30 | 9,58% | 917,00 |
| 05.08.2024 | 24,18 | 24,18 | 24,00 | 24,00 | -9,64% | 84,00 |
| 02.08.2024 | 26,56 | 26,56 | 26,56 | 26,56 | -0,38% | 75,00 |
| 01.08.2024 | 29,06 | 29,06 | 26,66 | 26,66 | -6,26% | 257,00 |
| 31.07.2024 | 28,40 | 28,58 | 28,40 | 28,44 | 0,99% | 690,00 |
| 30.07.2024 | 28,16 | 28,16 | 28,16 | 28,16 | -1,26% | 100,00 |
| 29.07.2024 | 28,98 | 28,98 | 28,36 | 28,52 | -5,06% | 625,00 |
| 26.07.2024 | 30,04 | 30,04 | 30,04 | 30,04 | 3,94% | 81,00 |
| 25.07.2024 | 28,98 | 28,98 | 28,82 | 28,90 | -4,49% | 728,00 |
| 24.07.2024 | 29,72 | 30,67 | 29,37 | 30,26 | 2,93% | - |
| 23.07.2024 | 30,34 | 30,38 | 29,40 | 29,40 | -0,94% | 316,00 |
| 22.07.2024 | 29,10 | 29,92 | 28,88 | 29,68 | 1,37% | 1.844,00 |
| 19.07.2024 | 29,35 | 30,03 | 28,91 | 29,28 | -3,84% | - |
| 18.07.2024 | 29,89 | 31,00 | 29,72 | 30,45 | 0,76% | - |
| 17.07.2024 | 30,48 | 30,48 | 30,22 | 30,22 | 5,30% | 272,00 |
| 16.07.2024 | 28,54 | 28,70 | 28,54 | 28,70 | -4,40% | 210,00 |
| 15.07.2024 | 30,90 | 30,90 | 29,70 | 30,02 | 2,74% | 1.389,00 |
| 12.07.2024 | 29,22 | 29,22 | 29,22 | 29,22 | 8,22% | 206,00 |
| 11.07.2024 | 24,98 | 27,00 | 24,98 | 27,00 | 8,26% | 577,00 |
| 10.07.2024 | 23,74 | 24,94 | 23,74 | 24,94 | 3,74% | 221,00 |
| 09.07.2024 | 24,30 | 24,30 | 22,70 | 24,04 | -1,88% | 1.263,00 |