16,750€
-3,87%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 16,98 | 17,30 | 16,48 | 16,48 | -5,45% | - |
| 22.10.2026 | 17,48 | 17,78 | 17,13 | 17,43 | 1,31% | - |
| 21.10.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 2,23% | 575,00 |
| 20.10.2026 | 16,85 | 17,15 | 16,53 | 16,83 | 1,66% | - |
| 19.10.2026 | 16,55 | 16,55 | 16,55 | 16,55 | -8,82% | 75,00 |
| 16.10.2026 | 17,93 | 18,28 | 17,73 | 18,15 | 1,68% | - |
| 15.10.2026 | 17,85 | 17,85 | 17,85 | 17,85 | -0,28% | 50,00 |
| 14.10.2026 | 18,05 | 18,05 | 17,90 | 17,90 | -2,19% | 506,00 |
| 13.10.2026 | 18,40 | 18,40 | 18,30 | 18,30 | -2,92% | 676,00 |
| 12.10.2026 | 19,08 | 19,23 | 18,63 | 18,85 | -2,08% | - |
| 09.10.2026 | 18,73 | 19,25 | 18,60 | 19,25 | 1,99% | - |
| 08.10.2026 | 19,48 | 19,58 | 18,88 | 18,88 | -6,56% | - |
| 07.10.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,38% | 60,00 |
| 06.10.2026 | 19,23 | 19,95 | 19,15 | 19,93 | 3,78% | - |
| 05.10.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -1,29% | 200,00 |
| 02.10.2026 | 18,65 | 19,45 | 18,60 | 19,45 | 5,99% | 58,00 |
| 01.10.2026 | 18,40 | 18,80 | 18,35 | 18,35 | -1,87% | 1.557,00 |
| 30.09.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 3,03% | 40,00 |
| 29.09.2026 | 18,15 | 18,15 | 18,15 | 18,15 | 1,40% | 200,00 |
| 28.09.2026 | 18,90 | 18,90 | 17,90 | 17,90 | -6,53% | 1.700,00 |
| 25.09.2026 | 19,15 | 19,15 | 19,15 | 19,15 | -0,26% | 287,00 |
| 24.09.2026 | 18,55 | 19,20 | 18,55 | 19,20 | -6,34% | 290,00 |
| 23.09.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -2,38% | 100,00 |
| 22.09.2026 | 20,80 | 21,10 | 20,80 | 21,00 | -1,41% | 1.011,00 |
| 21.09.2026 | 21,00 | 21,30 | 21,00 | 21,30 | 5,19% | 260,00 |
| 18.09.2026 | 20,75 | 21,15 | 20,03 | 20,25 | -3,57% | - |
| 17.09.2026 | 20,10 | 21,00 | 20,10 | 21,00 | 7,97% | 1.151,00 |
| 16.09.2026 | 19,50 | 19,60 | 19,45 | 19,45 | -0,26% | 907,00 |
| 15.09.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,27% | 100,00 |
| 14.09.2026 | 19,75 | 19,75 | 19,75 | 19,75 | -3,66% | 132,00 |
| 11.09.2026 | 19,75 | 20,50 | 19,75 | 20,50 | 5,67% | 305,00 |
| 10.09.2026 | 19,50 | 19,50 | 19,20 | 19,40 | -2,76% | 148,00 |
| 09.09.2026 | 20,20 | 20,20 | 19,90 | 19,95 | -4,55% | 255,00 |
| 08.09.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 5,03% | 573,00 |
| 07.09.2026 | 20,05 | 20,05 | 19,90 | 19,90 | 0,76% | - |
| 04.09.2026 | 19,65 | 19,75 | 19,65 | 19,75 | 4,77% | 680,00 |
| 03.09.2026 | 18,85 | 18,85 | 18,85 | 18,85 | -1,57% | 100,00 |
| 02.09.2026 | 19,05 | 19,15 | 19,05 | 19,15 | 0,00% | 151,00 |
| 01.09.2026 | 19,15 | 19,15 | 19,15 | 19,15 | 0,79% | 1,00 |
| 31.08.2026 | 18,95 | 19,18 | 18,80 | 19,00 | 0,00% | - |
| 28.08.2026 | 20,00 | 20,00 | 19,00 | 19,00 | -1,81% | 315,00 |
| 27.08.2026 | 19,63 | 19,95 | 19,20 | 19,35 | 0,00% | - |
| 26.08.2026 | 19,15 | 19,35 | 19,15 | 19,35 | 2,38% | 845,00 |
| 25.08.2026 | 18,05 | 18,90 | 18,00 | 18,90 | 7,08% | 495,00 |
| 24.08.2026 | 18,40 | 18,40 | 17,45 | 17,65 | -3,55% | 824,00 |
| 21.08.2026 | 19,30 | 19,60 | 18,30 | 18,30 | -16,06% | 936,00 |
| 20.08.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 375,00 |
| 19.08.2026 | 21,80 | 22,30 | 21,80 | 22,00 | 0,46% | 219,00 |
| 18.08.2026 | 24,20 | 24,20 | 21,90 | 21,90 | -9,13% | 181,00 |
| 17.08.2026 | 24,10 | 24,10 | 24,00 | 24,10 | 0,00% | 5,00 |
| 14.08.2026 | 24,00 | 24,10 | 24,00 | 24,10 | -0,41% | 95,00 |
| 13.08.2026 | 23,80 | 24,20 | 23,80 | 24,20 | 2,11% | 165,00 |
| 12.08.2026 | 23,60 | 23,70 | 23,60 | 23,70 | 4,87% | 181,00 |
| 11.08.2026 | 22,00 | 22,60 | 22,00 | 22,60 | 5,12% | 265,00 |
| 10.08.2026 | 22,20 | 22,30 | 21,25 | 21,50 | -3,15% | - |
| 07.08.2026 | 22,10 | 22,20 | 22,10 | 22,20 | -0,89% | 3,00 |
| 06.08.2026 | 22,10 | 23,30 | 22,10 | 22,40 | -2,61% | 1.542,00 |
| 05.08.2026 | 24,40 | 24,50 | 22,90 | 23,00 | -3,77% | 1.687,00 |
| 04.08.2026 | 24,30 | 28,20 | 23,90 | 23,90 | 20,10% | 3.493,00 |
| 03.08.2026 | 18,45 | 19,90 | 18,45 | 19,90 | 5,57% | 396,00 |
| 31.07.2026 | 18,20 | 18,85 | 18,20 | 18,85 | 6,50% | 1.600,00 |
| 30.07.2026 | 16,25 | 17,70 | 16,20 | 17,70 | 9,60% | 653,00 |
| 29.07.2026 | 17,15 | 17,15 | 16,15 | 16,15 | -6,65% | 406,00 |
| 28.07.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -7,24% | 40,00 |
| 27.07.2026 | 19,58 | 20,15 | 18,45 | 18,65 | -10,77% | - |
| 24.07.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 2,45% | 10,00 |
| 23.07.2026 | 20,60 | 20,60 | 20,40 | 20,40 | -0,73% | 238,00 |
| 22.07.2026 | 20,08 | 20,65 | 19,95 | 20,55 | 1,23% | - |
| 21.07.2026 | 20,10 | 20,30 | 20,10 | 20,30 | 1,37% | 183,00 |
| 20.07.2026 | 20,15 | 20,60 | 19,83 | 20,03 | 1,14% | - |
| 17.07.2026 | 20,50 | 20,50 | 19,80 | 19,80 | -3,41% | 205,00 |
| 16.07.2026 | 21,10 | 21,10 | 19,95 | 20,50 | -6,39% | 790,00 |
| 15.07.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,92% | 51,00 |
| 14.07.2026 | 20,70 | 21,80 | 20,70 | 21,70 | 2,84% | 82,00 |
| 13.07.2026 | 21,20 | 21,20 | 21,10 | 21,10 | -5,80% | 45,00 |
| 10.07.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,32% | 1,00 |
| 09.07.2026 | 22,20 | 22,70 | 22,10 | 22,70 | 2,71% | 1.668,00 |
| 08.07.2026 | 22,00 | 22,10 | 22,00 | 22,10 | 0,68% | 116,00 |
| 07.07.2026 | 23,65 | 23,75 | 21,75 | 21,95 | -6,00% | - |
| 06.07.2026 | 22,25 | 23,55 | 22,25 | 23,35 | 5,18% | - |
| 03.07.2026 | 22,25 | 22,30 | 22,15 | 22,20 | -5,13% | - |
| 02.07.2026 | 23,30 | 23,40 | 23,30 | 23,40 | -2,09% | 175,00 |
| 01.07.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 1,06% | 416,00 |
| 30.06.2026 | 23,35 | 24,35 | 23,15 | 23,65 | 0,21% | - |
| 29.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | 20,00 |
| 26.06.2026 | 24,40 | 24,45 | 23,70 | 23,80 | -2,66% | - |
| 25.06.2026 | 24,40 | 25,15 | 23,85 | 24,45 | -1,61% | - |
| 24.06.2026 | 24,45 | 25,00 | 24,25 | 24,85 | 0,20% | - |
| 23.06.2026 | 25,20 | 25,30 | 23,65 | 24,80 | -1,20% | - |
| 22.06.2026 | 24,95 | 25,50 | 24,40 | 25,10 | 0,60% | - |
| 19.06.2026 | 25,00 | 25,00 | 24,90 | 24,95 | 0,20% | - |
| 18.06.2026 | 24,10 | 24,90 | 24,10 | 24,90 | 1,84% | 221,00 |
| 17.06.2026 | 23,40 | 24,50 | 23,30 | 24,45 | 2,73% | - |
| 16.06.2026 | 24,00 | 24,00 | 23,80 | 23,80 | -3,25% | 276,00 |
| 15.06.2026 | 24,90 | 24,90 | 24,30 | 24,60 | 1,65% | 1.756,00 |
| 12.06.2026 | 24,10 | 24,35 | 24,10 | 24,20 | 6,61% | - |
| 11.06.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 3,18% | 200,00 |
| 10.06.2026 | 22,40 | 23,00 | 22,00 | 22,00 | -7,37% | 1.035,00 |
| 09.06.2026 | 24,05 | 25,20 | 23,65 | 23,75 | -3,06% | - |
| 08.06.2026 | 24,50 | 25,10 | 24,50 | 24,50 | 2,08% | 2.161,00 |