30,850€
-2,06%
Echtzeit-Aktienkurs Ameresco
Bid:
Ask:
Aktienkurse zur Ameresco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 31,80 | 32,00 | 31,70 | 31,90 | 1,27% | 805,00 |
| 28.05.2026 | 31,20 | 31,50 | 31,20 | 31,50 | -0,63% | 380,00 |
| 27.05.2026 | 30,50 | 31,70 | 30,50 | 31,70 | 3,93% | 223,00 |
| 26.05.2026 | 27,50 | 30,80 | 27,50 | 30,50 | 10,51% | 991,00 |
| 25.05.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 6,15% | 36,00 |
| 22.05.2026 | 26,10 | 26,50 | 25,65 | 26,00 | 3,17% | - |
| 21.05.2026 | 25,60 | 25,60 | 25,20 | 25,20 | -1,18% | 554,00 |
| 20.05.2026 | 24,70 | 25,60 | 24,70 | 25,50 | 3,24% | 507,00 |
| 19.05.2026 | 26,60 | 26,60 | 24,00 | 24,70 | -6,44% | 667,00 |
| 18.05.2026 | 27,20 | 27,20 | 26,40 | 26,40 | -8,33% | 309,00 |
| 15.05.2026 | 29,80 | 29,80 | 27,90 | 28,80 | 1,77% | 248,00 |
| 14.05.2026 | 24,80 | 28,30 | 24,80 | 28,30 | 11,42% | 1.880,00 |
| 13.05.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | 196,00 |
| 12.05.2026 | 25,00 | 25,00 | 24,80 | 24,80 | -3,88% | 271,00 |
| 11.05.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 116,00 |
| 08.05.2026 | 25,40 | 25,80 | 25,40 | 25,80 | 0,39% | 450,00 |
| 07.05.2026 | 27,00 | 27,00 | 25,70 | 25,70 | -4,81% | 461,00 |
| 06.05.2026 | 26,50 | 27,80 | 26,50 | 27,00 | 3,05% | 609,00 |
| 05.05.2026 | 25,80 | 26,20 | 25,80 | 26,20 | -2,24% | 780,00 |
| 04.05.2026 | 27,50 | 27,50 | 26,80 | 26,80 | 7,20% | 437,00 |
| 30.04.2026 | 23,50 | 25,00 | 23,50 | 25,00 | 7,30% | 836,00 |
| 29.04.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 0,22% | 50,00 |
| 28.04.2026 | 23,85 | 23,95 | 22,95 | 23,25 | -1,48% | - |
| 27.04.2026 | 23,80 | 24,30 | 23,50 | 23,60 | -0,63% | 1.569,00 |
| 24.04.2026 | 23,75 | 23,80 | 23,65 | 23,75 | 0,21% | - |
| 23.04.2026 | 23,40 | 24,15 | 23,40 | 23,70 | 1,07% | - |
| 22.04.2026 | 22,90 | 24,45 | 22,85 | 23,45 | 1,52% | - |
| 21.04.2026 | 22,90 | 23,55 | 22,85 | 23,10 | 2,67% | - |
| 20.04.2026 | 21,85 | 22,50 | 21,60 | 22,50 | 1,81% | - |
| 17.04.2026 | 21,25 | 22,15 | 21,25 | 22,10 | 2,31% | - |
| 16.04.2026 | 21,75 | 21,85 | 21,25 | 21,60 | -1,14% | - |
| 15.04.2026 | 21,90 | 22,05 | 21,55 | 21,85 | 0,46% | - |
| 14.04.2026 | 21,05 | 22,05 | 21,05 | 21,75 | 0,46% | - |
| 13.04.2026 | 22,45 | 22,55 | 21,55 | 21,65 | -5,46% | - |
| 10.04.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 1,33% | 100,00 |
| 09.04.2026 | 21,60 | 22,60 | 21,60 | 22,60 | 5,12% | 1.837,00 |
| 08.04.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 6,70% | 470,00 |
| 07.04.2026 | 20,75 | 21,05 | 20,15 | 20,15 | -5,93% | - |
| 02.04.2026 | 21,16 | 21,70 | 20,21 | 21,42 | 2,10% | - |
| 01.04.2026 | 22,14 | 22,19 | 20,96 | 20,98 | -2,01% | - |
| 31.03.2026 | 21,76 | 21,98 | 21,30 | 21,41 | -5,64% | - |
| 30.03.2026 | 23,08 | 23,80 | 22,62 | 22,69 | -3,61% | - |
| 27.03.2026 | 23,70 | 23,86 | 23,37 | 23,54 | -5,00% | - |
| 26.03.2026 | 24,78 | 24,78 | 24,78 | 24,78 | 2,82% | 200,00 |
| 25.03.2026 | 24,60 | 25,09 | 23,88 | 24,10 | -1,11% | - |
| 24.03.2026 | 23,94 | 24,67 | 23,68 | 24,37 | 7,55% | - |
| 23.03.2026 | 22,66 | 22,66 | 22,66 | 22,66 | -5,82% | 150,00 |
| 20.03.2026 | 24,06 | 24,06 | 24,06 | 24,06 | 3,08% | 222,00 |
| 19.03.2026 | 23,34 | 23,34 | 23,34 | 23,34 | 2,37% | 55,00 |
| 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 |