17,925€
10,99%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.06.2026 | 26,80 | 26,80 | 22,70 | 24,00 | -14,29% | 1.429,00 |
| 04.06.2026 | 28,60 | 28,60 | 28,00 | 28,00 | -5,41% | 1.030,00 |
| 03.06.2026 | 30,00 | 30,00 | 29,60 | 29,60 | -4,21% | 150,00 |
| 02.06.2026 | 29,70 | 30,90 | 29,70 | 30,90 | 4,04% | 580,00 |
| 01.06.2026 | 31,10 | 31,10 | 29,20 | 29,70 | -6,90% | 587,00 |
| 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% | - |