23,150€
1,54%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 23,27 | 23,30 | 22,21 | 22,87 | 0,31% | - |
| 18.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 3,17% | 637,00 |
| 17.03.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 1,56% | 1,00 |
| 16.03.2026 | 21,82 | 21,82 | 21,68 | 21,76 | -0,96% | 53,00 |
| 13.03.2026 | 22,81 | 23,21 | 21,76 | 21,97 | -4,73% | - |
| 12.03.2026 | 22,27 | 23,10 | 21,84 | 23,06 | 1,45% | - |
| 11.03.2026 | 22,69 | 23,19 | 22,32 | 22,73 | 0,04% | - |
| 10.03.2026 | 22,38 | 23,04 | 22,19 | 22,72 | 1,61% | - |
| 09.03.2026 | 21,37 | 22,36 | 21,20 | 22,36 | -1,58% | - |
| 06.03.2026 | 23,40 | 23,45 | 22,37 | 22,72 | -2,53% | - |
| 05.03.2026 | 24,17 | 24,27 | 23,30 | 23,31 | -5,74% | - |
| 04.03.2026 | 23,95 | 25,61 | 23,91 | 24,73 | 0,82% | - |
| 03.03.2026 | 26,47 | 27,35 | 22,86 | 24,53 | -6,73% | - |
| 02.03.2026 | 25,62 | 26,34 | 25,20 | 26,30 | 1,86% | - |
| 27.02.2026 | 26,85 | 26,94 | 25,33 | 25,82 | -4,12% | - |
| 26.02.2026 | 27,75 | 28,09 | 26,18 | 26,93 | -5,38% | - |
| 25.02.2026 | 28,16 | 28,46 | 28,16 | 28,46 | 2,74% | 61,00 |
| 24.02.2026 | 27,70 | 27,70 | 27,70 | 27,70 | -0,36% | 100,00 |
| 23.02.2026 | 27,76 | 27,80 | 27,76 | 27,80 | -3,00% | 330,00 |
| 20.02.2026 | 28,94 | 29,00 | 28,62 | 28,66 | 0,35% | 884,00 |
| 19.02.2026 | 27,88 | 28,56 | 27,88 | 28,56 | 2,15% | 358,00 |
| 18.02.2026 | 27,96 | 27,96 | 27,96 | 27,96 | 3,71% | 10,00 |
| 17.02.2026 | 27,50 | 27,50 | 26,84 | 26,96 | -1,89% | 37,00 |
| 16.02.2026 | 27,78 | 27,78 | 27,48 | 27,48 | -2,07% | 26,00 |
| 13.02.2026 | 28,11 | 28,72 | 27,44 | 28,06 | -0,71% | - |
| 12.02.2026 | 28,26 | 28,26 | 28,26 | 28,26 | 3,82% | 1,00 |
| 11.02.2026 | 27,54 | 28,37 | 26,42 | 27,22 | -0,29% | - |
| 10.02.2026 | 27,32 | 27,32 | 27,30 | 27,30 | 0,44% | 7,00 |
| 09.02.2026 | 27,18 | 27,18 | 27,18 | 27,18 | 12,92% | 132,00 |
| 06.02.2026 | 22,58 | 24,32 | 22,56 | 24,07 | 7,26% | - |
| 05.02.2026 | 25,30 | 25,30 | 22,44 | 22,44 | -11,83% | 181,00 |
| 04.02.2026 | 26,64 | 27,27 | 25,45 | 25,45 | -5,11% | - |
| 03.02.2026 | 25,88 | 27,12 | 25,88 | 26,82 | 1,44% | - |
| 02.02.2026 | 26,40 | 26,44 | 25,90 | 26,44 | -1,71% | 826,00 |
| 30.01.2026 | 26,91 | 27,83 | 26,67 | 26,90 | -1,03% | - |
| 29.01.2026 | 27,85 | 28,17 | 26,79 | 27,18 | -3,55% | - |
| 28.01.2026 | 27,55 | 28,41 | 27,55 | 28,18 | 1,26% | - |
| 27.01.2026 | 26,85 | 28,01 | 26,55 | 27,83 | 2,81% | - |
| 26.01.2026 | 27,45 | 27,51 | 26,80 | 27,07 | -3,18% | - |
| 23.01.2026 | 28,02 | 28,02 | 27,76 | 27,96 | 0,00% | 223,00 |
| 22.01.2026 | 27,96 | 27,96 | 27,96 | 27,96 | 2,12% | 90,00 |
| 21.01.2026 | 26,70 | 27,38 | 26,70 | 27,38 | -0,22% | 435,00 |
| 20.01.2026 | 28,20 | 28,20 | 27,26 | 27,44 | -3,14% | 358,00 |
| 19.01.2026 | 28,27 | 28,36 | 28,19 | 28,33 | -0,74% | - |
| 16.01.2026 | 27,14 | 28,54 | 27,14 | 28,54 | 5,47% | 94,00 |
| 15.01.2026 | 26,44 | 27,06 | 26,22 | 27,06 | 3,52% | 301,00 |
| 14.01.2026 | 27,05 | 27,09 | 25,88 | 26,14 | -2,46% | - |
| 13.01.2026 | 26,48 | 26,80 | 26,48 | 26,80 | 1,59% | 15,00 |
| 12.01.2026 | 26,38 | 26,38 | 26,38 | 26,38 | 1,85% | 4,00 |
| 09.01.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 2,53% | 14,00 |
| 08.01.2026 | 25,26 | 25,26 | 25,26 | 25,26 | -3,66% | 15,00 |
| 07.01.2026 | 26,22 | 26,22 | 26,22 | 26,22 | -0,15% | 4,00 |
| 06.01.2026 | 26,26 | 26,26 | 26,26 | 26,26 | 2,38% | 22,00 |
| 05.01.2026 | 26,26 | 26,58 | 25,65 | 25,65 | 2,35% | - |
| 02.01.2026 | 25,06 | 25,06 | 25,06 | 25,06 | -1,42% | 2,00 |
| 30.12.2025 | 25,42 | 25,42 | 25,42 | 25,42 | -1,24% | 3,00 |
| 29.12.2025 | 25,52 | 25,74 | 25,46 | 25,74 | 0,00% | 216,00 |
| 23.12.2025 | 25,72 | 25,74 | 25,66 | 25,74 | 1,34% | 1.089,00 |
| 22.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,63% | 20,00 |
| 19.12.2025 | 25,23 | 25,28 | 25,22 | 25,24 | -1,25% | - |
| 18.12.2025 | 25,56 | 25,56 | 25,56 | 25,56 | 1,51% | 125,00 |
| 17.12.2025 | 25,18 | 25,18 | 25,18 | 25,18 | 2,61% | 1,00 |
| 16.12.2025 | 24,78 | 24,78 | 24,54 | 24,54 | -4,96% | 70,00 |
| 15.12.2025 | 25,82 | 25,82 | 25,82 | 25,82 | -0,39% | 1,00 |
| 12.12.2025 | 25,60 | 25,92 | 25,60 | 25,92 | -3,93% | 180,00 |
| 11.12.2025 | 26,98 | 26,98 | 26,98 | 26,98 | 0,45% | 5,00 |
| 10.12.2025 | 27,88 | 27,88 | 26,86 | 26,86 | -3,73% | 46,00 |
| 09.12.2025 | 27,93 | 28,34 | 27,46 | 27,90 | -1,45% | - |
| 08.12.2025 | 28,53 | 28,92 | 28,16 | 28,31 | 0,46% | - |
| 05.12.2025 | 29,06 | 29,06 | 28,18 | 28,18 | -7,70% | 150,00 |
| 04.12.2025 | 30,02 | 30,89 | 29,57 | 30,53 | 4,59% | - |
| 03.12.2025 | 30,17 | 30,23 | 29,06 | 29,19 | -2,44% | - |
| 02.12.2025 | 29,92 | 29,92 | 29,92 | 29,92 | 0,13% | 1,00 |
| 01.12.2025 | 29,88 | 29,88 | 29,88 | 29,88 | -0,27% | 2,00 |
| 28.11.2025 | 29,90 | 29,96 | 29,76 | 29,96 | -0,27% | 618,00 |
| 27.11.2025 | 30,04 | 30,06 | 30,04 | 30,04 | 1,42% | 173,00 |
| 26.11.2025 | 28,96 | 29,62 | 28,88 | 29,62 | 5,41% | 521,00 |
| 25.11.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -1,13% | 1,00 |
| 24.11.2025 | 27,48 | 28,42 | 27,48 | 28,42 | 6,68% | 91,00 |
| 21.11.2025 | 26,64 | 26,64 | 26,64 | 26,64 | -2,88% | 56,00 |
| 20.11.2025 | 27,10 | 28,45 | 27,03 | 27,43 | 1,59% | - |
| 19.11.2025 | 26,78 | 27,00 | 26,78 | 27,00 | -0,74% | 245,00 |
| 18.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,42% | 532,00 |
| 17.11.2025 | 27,92 | 27,92 | 26,82 | 26,82 | -3,80% | 296,00 |
| 14.11.2025 | 27,10 | 27,88 | 27,10 | 27,88 | 2,50% | 1.020,00 |
| 13.11.2025 | 28,98 | 28,98 | 27,20 | 27,20 | -8,60% | 2.346,00 |
| 12.11.2025 | 29,76 | 29,76 | 29,76 | 29,76 | -0,40% | 80,00 |
| 11.11.2025 | 31,06 | 31,07 | 29,51 | 29,88 | -2,42% | - |
| 10.11.2025 | 30,62 | 30,62 | 30,62 | 30,62 | 0,07% | 30,00 |
| 07.11.2025 | 29,92 | 30,60 | 29,92 | 30,60 | -2,33% | 1.173,00 |
| 06.11.2025 | 32,46 | 32,62 | 31,23 | 31,33 | -1,35% | - |
| 05.11.2025 | 31,46 | 31,76 | 31,46 | 31,76 | -0,75% | 2.068,00 |
| 04.11.2025 | 30,36 | 33,02 | 30,36 | 32,00 | -8,47% | 3.093,00 |
| 03.11.2025 | 34,42 | 34,96 | 34,32 | 34,96 | 2,46% | 2.913,00 |
| 31.10.2025 | 34,12 | 34,12 | 34,12 | 34,12 | 1,31% | 50,00 |
| 30.10.2025 | 33,88 | 34,00 | 33,68 | 33,68 | -4,21% | 415,00 |
| 29.10.2025 | 35,16 | 35,16 | 35,16 | 35,16 | -1,51% | 42,00 |
| 28.10.2025 | 35,70 | 35,70 | 35,70 | 35,70 | -0,67% | 140,00 |
| 27.10.2025 | 35,94 | 35,94 | 35,94 | 35,94 | -0,11% | 225,00 |
| 24.10.2025 | 34,90 | 35,98 | 34,32 | 35,98 | 5,95% | 603,00 |