20,780€
7,06%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |