22,375€
6,55%
Echtzeit-Aktienkurs Ameresco
Bid:
Ask:
Aktienkurse zur Ameresco Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 21,00 | 21,65 | 21,00 | 21,65 | 3,10% | 435,00 |
27.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 8,25% | 22,00 |
26.03.2024 | 18,32 | 19,40 | 18,32 | 19,40 | 7,66% | 585,00 |
25.03.2024 | 18,34 | 18,34 | 18,02 | 18,02 | -4,86% | 3,00 |
22.03.2024 | 18,94 | 18,94 | 18,94 | 18,94 | -0,21% | 317,00 |
21.03.2024 | 18,98 | 18,98 | 18,98 | 18,98 | 2,93% | 150,00 |
20.03.2024 | 18,44 | 18,44 | 18,44 | 18,44 | -2,49% | 5,00 |
19.03.2024 | 19,35 | 19,39 | 18,76 | 18,91 | -2,32% | - |
18.03.2024 | 19,36 | 19,50 | 19,36 | 19,36 | 4,09% | 365,00 |
15.03.2024 | 18,64 | 18,64 | 18,60 | 18,60 | 2,65% | 27,00 |
14.03.2024 | 18,12 | 18,12 | 18,12 | 18,12 | -3,92% | 60,00 |
13.03.2024 | 18,86 | 18,86 | 18,86 | 18,86 | -0,74% | 10,00 |
12.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,73% | 25,00 |
11.03.2024 | 19,14 | 19,14 | 19,14 | 19,14 | 0,74% | 80,00 |
08.03.2024 | 18,57 | 19,80 | 18,42 | 19,00 | 3,37% | - |
07.03.2024 | 18,06 | 18,38 | 17,90 | 18,38 | 1,43% | 657,00 |
06.03.2024 | 17,60 | 18,12 | 17,60 | 18,12 | 8,11% | 1.000,00 |
05.03.2024 | 16,72 | 16,76 | 16,72 | 16,76 | 0,60% | 448,00 |
04.03.2024 | 18,10 | 18,34 | 16,66 | 16,66 | -10,14% | 917,00 |
01.03.2024 | 19,52 | 19,52 | 18,54 | 18,54 | -7,99% | 81,00 |
29.02.2024 | 21,60 | 22,50 | 20,15 | 20,15 | 9,51% | 1.182,00 |
28.02.2024 | 18,66 | 18,66 | 18,40 | 18,40 | 2,79% | 645,00 |
27.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,47% | 2,00 |
26.02.2024 | 18,56 | 18,60 | 17,64 | 17,64 | -4,65% | 644,00 |
23.02.2024 | 19,06 | 19,08 | 18,50 | 18,50 | -4,05% | 122,00 |
22.02.2024 | 20,45 | 20,45 | 19,28 | 19,28 | -6,97% | 184,00 |
21.02.2024 | 20,93 | 20,95 | 20,38 | 20,73 | -0,36% | - |
20.02.2024 | 21,23 | 21,25 | 20,23 | 20,80 | -2,23% | - |
19.02.2024 | 21,33 | 21,38 | 21,25 | 21,28 | -1,85% | - |
16.02.2024 | 22,25 | 22,30 | 21,35 | 21,68 | -2,58% | - |
15.02.2024 | 22,15 | 22,25 | 22,10 | 22,25 | 4,34% | 618,00 |
14.02.2024 | 20,48 | 21,45 | 19,99 | 21,33 | 4,28% | - |
13.02.2024 | 23,15 | 23,15 | 20,45 | 20,45 | -7,47% | 1.264,00 |
12.02.2024 | 21,25 | 22,10 | 21,00 | 22,10 | 7,02% | 574,00 |
09.02.2024 | 20,78 | 21,30 | 20,30 | 20,65 | 0,49% | - |
08.02.2024 | 20,30 | 20,55 | 20,15 | 20,55 | 1,48% | 844,00 |
07.02.2024 | 20,05 | 20,45 | 19,66 | 20,25 | 3,90% | 657,00 |
06.02.2024 | 18,81 | 19,58 | 18,75 | 19,49 | 0,36% | - |
05.02.2024 | 19,42 | 19,42 | 19,42 | 19,42 | -0,10% | 55,00 |
02.02.2024 | 20,20 | 20,20 | 19,44 | 19,44 | 1,99% | 329,00 |
01.02.2024 | 19,10 | 19,10 | 18,80 | 19,06 | -1,55% | 461,00 |
31.01.2024 | 19,50 | 19,92 | 19,36 | 19,36 | -3,01% | 425,00 |
30.01.2024 | 20,90 | 20,90 | 19,96 | 19,96 | -1,80% | 318,00 |
29.01.2024 | 20,35 | 20,55 | 19,71 | 20,33 | -2,52% | - |
26.01.2024 | 21,23 | 21,80 | 20,63 | 20,85 | 0,24% | - |
25.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -6,52% | 30,00 |
24.01.2024 | 21,80 | 22,25 | 21,80 | 22,25 | 5,20% | 315,00 |
23.01.2024 | 21,05 | 21,15 | 21,05 | 21,15 | 5,75% | 285,00 |
22.01.2024 | 19,92 | 20,00 | 19,92 | 20,00 | 0,10% | 487,00 |
19.01.2024 | 19,98 | 19,98 | 19,98 | 19,98 | 3,74% | 40,00 |
18.01.2024 | 19,26 | 19,26 | 19,26 | 19,26 | -7,40% | 2,00 |
17.01.2024 | 21,60 | 21,60 | 20,80 | 20,80 | -7,96% | 584,00 |
16.01.2024 | 23,75 | 23,75 | 22,60 | 22,60 | -4,03% | 403,00 |
15.01.2024 | 23,95 | 23,95 | 23,55 | 23,55 | -3,88% | 42,00 |
12.01.2024 | 23,65 | 24,93 | 23,53 | 24,50 | 4,03% | - |
11.01.2024 | 24,25 | 24,25 | 23,55 | 23,55 | -3,88% | 35,00 |
10.01.2024 | 25,18 | 25,23 | 24,00 | 24,50 | -3,92% | - |
09.01.2024 | 26,40 | 26,48 | 24,95 | 25,50 | -4,49% | - |
08.01.2024 | 26,40 | 26,70 | 26,40 | 26,70 | 0,75% | 6,00 |
05.01.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -0,75% | 1,00 |
04.01.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -2,73% | 15,00 |
03.01.2024 | 27,10 | 27,45 | 27,10 | 27,45 | -4,52% | 42,00 |
02.01.2024 | 28,95 | 28,95 | 28,75 | 28,75 | -2,71% | 16,00 |
29.12.2023 | 29,55 | 29,55 | 29,55 | 29,55 | 1,55% | 49,00 |
28.12.2023 | 29,10 | 29,10 | 29,10 | 29,10 | -1,36% | 4,00 |
27.12.2023 | 29,50 | 29,50 | 29,50 | 29,50 | 2,97% | 48,00 |
22.12.2023 | 28,45 | 29,45 | 28,43 | 28,65 | -1,04% | - |
21.12.2023 | 27,90 | 28,95 | 27,90 | 28,95 | -2,53% | 31,00 |
20.12.2023 | 29,70 | 29,70 | 29,70 | 29,70 | -0,25% | 87,00 |
19.12.2023 | 29,33 | 30,90 | 29,20 | 29,78 | -2,85% | - |
18.12.2023 | 31,30 | 31,30 | 30,65 | 30,65 | -5,69% | 51,00 |
15.12.2023 | 33,55 | 33,60 | 32,50 | 32,50 | -2,69% | 360,00 |
14.12.2023 | 30,40 | 33,40 | 30,25 | 33,40 | 23,25% | 425,00 |
13.12.2023 | 27,10 | 27,10 | 27,10 | 27,10 | -2,43% | 2,00 |
12.12.2023 | 29,40 | 29,45 | 27,70 | 27,78 | -5,20% | - |
11.12.2023 | 29,30 | 29,30 | 29,30 | 29,30 | 0,00% | 14,00 |
08.12.2023 | 29,73 | 30,35 | 29,28 | 29,30 | 3,90% | - |
07.12.2023 | 28,20 | 28,20 | 28,20 | 28,20 | -2,00% | 1,00 |
06.12.2023 | 28,25 | 29,43 | 28,13 | 28,78 | -2,95% | - |
05.12.2023 | 29,65 | 29,65 | 29,65 | 29,65 | 0,51% | 40,00 |
04.12.2023 | 29,30 | 29,85 | 29,30 | 29,50 | 9,87% | 298,00 |
01.12.2023 | 27,70 | 27,70 | 26,85 | 26,85 | 3,07% | 10,00 |
30.11.2023 | 26,05 | 26,05 | 26,05 | 26,05 | -4,23% | 80,00 |
29.11.2023 | 26,00 | 27,20 | 26,00 | 27,20 | 6,56% | 147,00 |
28.11.2023 | 25,13 | 25,68 | 24,45 | 25,53 | 0,49% | - |
27.11.2023 | 25,93 | 25,98 | 24,85 | 25,40 | -2,87% | - |
24.11.2023 | 26,15 | 26,15 | 26,15 | 26,15 | -1,13% | 1,00 |
23.11.2023 | 26,45 | 26,45 | 26,45 | 26,45 | 0,95% | 1,00 |
22.11.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 1,35% | 125,00 |
21.11.2023 | 26,73 | 26,78 | 25,43 | 25,85 | -2,64% | - |