27,857$
1,86%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.05.2024 | 27,46 | 28,23 | 26,96 | 27,85 | 1,82% | - |
17.05.2024 | 27,24 | 27,72 | 26,87 | 27,35 | -0,18% | 365.006,00 |
16.05.2024 | 28,04 | 28,04 | 26,25 | 27,40 | -2,32% | 599.326,00 |
15.05.2024 | 30,66 | 30,96 | 27,68 | 28,05 | -6,44% | 670.151,00 |
14.05.2024 | 29,86 | 31,14 | 29,81 | 29,98 | 4,97% | 836.615,00 |
13.05.2024 | 27,96 | 29,66 | 27,96 | 28,56 | 3,40% | 936.721,00 |
10.05.2024 | 28,68 | 28,88 | 27,02 | 27,62 | -1,22% | 601.024,00 |
09.05.2024 | 27,00 | 28,40 | 26,09 | 27,96 | 3,79% | 480.523,00 |
08.05.2024 | 23,80 | 28,93 | 23,76 | 26,94 | 21,13% | 1.555.662,00 |
07.05.2024 | 22,79 | 23,03 | 22,23 | 22,24 | -1,98% | 381.423,00 |
06.05.2024 | 22,65 | 22,89 | 22,21 | 22,69 | 1,25% | 339.769,00 |
03.05.2024 | 22,47 | 23,98 | 21,92 | 22,41 | 4,48% | 447.930,00 |
02.05.2024 | 21,20 | 21,75 | 20,56 | 21,45 | 4,69% | 362.348,00 |
01.05.2024 | 20,98 | 21,65 | 20,35 | 20,49 | -2,10% | 303.774,00 |
30.04.2024 | 21,06 | 21,16 | 20,37 | 20,93 | -3,64% | 461.403,00 |
29.04.2024 | 21,81 | 22,47 | 21,67 | 21,72 | 1,12% | 357.372,00 |
26.04.2024 | 21,08 | 22,30 | 21,08 | 21,48 | 2,38% | 359.088,00 |
25.04.2024 | 20,88 | 21,04 | 19,98 | 20,98 | -1,46% | 314.740,00 |
24.04.2024 | 20,57 | 21,63 | 20,57 | 21,29 | 1,91% | 486.244,00 |
23.04.2024 | 18,99 | 21,41 | 18,87 | 20,89 | 9,43% | 547.599,00 |
22.04.2024 | 18,98 | 19,22 | 18,49 | 19,09 | 1,54% | 408.565,00 |
19.04.2024 | 18,33 | 18,95 | 18,33 | 18,80 | 1,29% | 816.034,00 |
18.04.2024 | 18,85 | 19,17 | 18,32 | 18,56 | -0,27% | 444.346,00 |
17.04.2024 | 19,62 | 19,85 | 18,61 | 18,61 | -4,27% | 530.088,00 |
16.04.2024 | 19,63 | 19,81 | 19,16 | 19,44 | -3,28% | 455.559,00 |
15.04.2024 | 20,83 | 21,23 | 19,74 | 20,10 | -3,92% | 509.476,00 |
12.04.2024 | 22,52 | 22,77 | 20,83 | 20,92 | -7,60% | 653.807,00 |
11.04.2024 | 22,82 | 23,00 | 21,85 | 22,64 | -2,08% | 467.871,00 |
10.04.2024 | 22,39 | 23,29 | 21,80 | 23,12 | -4,15% | 497.721,00 |
09.04.2024 | 23,29 | 24,62 | 23,29 | 24,12 | 5,28% | 500.132,00 |
08.04.2024 | 23,00 | 23,45 | 22,83 | 22,91 | 1,82% | 265.862,00 |
05.04.2024 | 22,41 | 22,73 | 21,53 | 22,50 | -1,27% | 483.336,00 |
04.04.2024 | 23,91 | 24,85 | 22,65 | 22,79 | -2,98% | 664.973,00 |
03.04.2024 | 23,49 | 23,96 | 23,20 | 23,49 | -1,55% | 505.682,00 |
02.04.2024 | 24,48 | 24,48 | 23,39 | 23,86 | -4,52% | 453.568,00 |
01.04.2024 | 24,55 | 24,99 | 23,57 | 24,99 | 3,56% | 671.365,00 |
28.03.2024 | 22,64 | 24,44 | 22,64 | 24,13 | 6,11% | 655.834,00 |
27.03.2024 | 20,92 | 23,12 | 20,59 | 22,74 | 10,33% | 904.513,00 |
26.03.2024 | 20,00 | 20,99 | 19,55 | 20,61 | 4,73% | 417.501,00 |
25.03.2024 | 19,79 | 20,42 | 19,51 | 19,68 | -0,30% | 374.097,00 |
22.03.2024 | 20,30 | 20,33 | 19,39 | 19,74 | -3,05% | 403.274,00 |
21.03.2024 | 20,26 | 21,35 | 20,05 | 20,36 | 1,24% | 372.529,00 |
20.03.2024 | 19,63 | 20,48 | 18,96 | 20,11 | 0,85% | 1.078.752,00 |
19.03.2024 | 20,53 | 20,81 | 19,92 | 19,94 | -5,09% | 420.497,00 |
18.03.2024 | 21,23 | 21,54 | 20,70 | 21,01 | -1,13% | 320.166,00 |
15.03.2024 | 20,12 | 21,35 | 20,01 | 21,25 | 5,30% | 1.026.839,00 |
14.03.2024 | 20,62 | 20,62 | 19,54 | 20,18 | -2,09% | 884.439,00 |
13.03.2024 | 20,47 | 21,31 | 20,37 | 20,61 | -0,96% | 396.991,00 |
12.03.2024 | 22,01 | 22,11 | 20,24 | 20,81 | -2,39% | 1.028.912,00 |
11.03.2024 | 20,94 | 21,99 | 20,94 | 21,32 | 0,90% | 414.592,00 |
08.03.2024 | 21,03 | 21,72 | 20,74 | 21,13 | 4,04% | 543.167,00 |
07.03.2024 | 19,88 | 20,86 | 19,71 | 20,31 | 3,52% | 556.960,00 |
06.03.2024 | 19,27 | 20,30 | 18,80 | 19,62 | 6,23% | 567.819,00 |
05.03.2024 | 18,00 | 19,23 | 17,55 | 18,47 | 1,99% | 893.113,00 |
04.03.2024 | 19,47 | 19,88 | 18,07 | 18,11 | -7,32% | 859.436,00 |
01.03.2024 | 21,04 | 21,04 | 19,08 | 19,54 | -6,77% | 1.012.332,00 |
29.02.2024 | 22,90 | 24,68 | 20,61 | 20,96 | 2,90% | 1.359.133,00 |
28.02.2024 | 20,24 | 20,90 | 19,67 | 20,37 | 0,15% | 592.001,00 |
27.02.2024 | 20,11 | 20,60 | 19,80 | 20,34 | 4,09% | 424.402,00 |
26.02.2024 | 19,99 | 20,61 | 19,21 | 19,54 | -3,55% | 614.051,00 |
23.02.2024 | 20,69 | 20,98 | 19,77 | 20,26 | -1,22% | 484.026,00 |
22.02.2024 | 22,30 | 22,30 | 20,15 | 20,51 | -8,19% | 462.581,00 |
21.02.2024 | 22,22 | 22,58 | 21,82 | 22,34 | -1,33% | 297.651,00 |
20.02.2024 | 22,12 | 22,71 | 21,90 | 22,64 | -1,52% | 357.138,00 |
16.02.2024 | 23,30 | 23,96 | 22,96 | 22,99 | -4,13% | 313.776,00 |
15.02.2024 | 24,02 | 24,39 | 23,39 | 23,98 | 1,35% | 482.750,00 |
14.02.2024 | 22,36 | 23,90 | 21,49 | 23,66 | 7,94% | 427.229,00 |
13.02.2024 | 23,15 | 23,27 | 21,62 | 21,92 | -11,97% | 601.569,00 |
12.02.2024 | 22,99 | 25,41 | 22,95 | 24,90 | 8,97% | 472.826,00 |
09.02.2024 | 22,50 | 23,27 | 21,95 | 22,85 | 2,05% | 351.851,00 |
08.02.2024 | 21,78 | 22,43 | 21,63 | 22,39 | 2,05% | 288.314,00 |
07.02.2024 | 22,08 | 22,31 | 20,63 | 21,94 | 2,00% | 367.612,00 |
06.02.2024 | 20,18 | 21,54 | 20,18 | 21,51 | 6,43% | 343.891,00 |
05.02.2024 | 20,27 | 20,29 | 19,23 | 20,21 | -4,22% | 505.527,00 |
02.02.2024 | 21,10 | 21,31 | 20,14 | 21,10 | -3,30% | 396.640,00 |
01.02.2024 | 21,06 | 22,00 | 20,66 | 21,82 | 6,80% | 472.911,00 |
31.01.2024 | 21,18 | 22,16 | 20,35 | 20,43 | -4,40% | 642.749,00 |
30.01.2024 | 22,17 | 22,17 | 21,18 | 21,37 | -6,19% | 605.013,00 |
29.01.2024 | 21,98 | 22,91 | 21,21 | 22,78 | 3,22% | 375.372,00 |
26.01.2024 | 23,31 | 23,67 | 21,97 | 22,07 | -4,25% | 291.485,00 |
25.01.2024 | 22,70 | 23,10 | 21,97 | 23,05 | 4,54% | 268.599,00 |
24.01.2024 | 24,40 | 24,40 | 21,90 | 22,05 | -6,65% | 380.647,00 |
23.01.2024 | 23,87 | 24,01 | 22,52 | 23,62 | 3,23% | 499.615,00 |
22.01.2024 | 21,98 | 23,27 | 21,91 | 22,88 | 5,39% | 777.109,00 |
19.01.2024 | 21,62 | 21,76 | 20,31 | 21,71 | 0,70% | 838.569,00 |
18.01.2024 | 21,59 | 21,90 | 20,44 | 21,56 | 0,05% | 680.482,00 |
17.01.2024 | 23,47 | 23,47 | 21,41 | 21,55 | -9,19% | 1.001.624,00 |
16.01.2024 | 25,38 | 25,44 | 23,11 | 23,73 | -8,91% | 518.792,00 |
12.01.2024 | 26,54 | 27,25 | 25,65 | 26,05 | 0,35% | 674.405,00 |
11.01.2024 | 26,70 | 27,03 | 25,56 | 25,96 | -3,03% | 584.121,00 |
10.01.2024 | 27,43 | 27,43 | 26,28 | 26,77 | -2,87% | 375.291,00 |
09.01.2024 | 28,23 | 28,29 | 27,28 | 27,56 | -5,00% | 348.940,00 |
08.01.2024 | 28,56 | 29,31 | 28,26 | 29,01 | 1,12% | 316.790,00 |
05.01.2024 | 28,67 | 30,00 | 28,21 | 28,69 | -1,68% | 251.855,00 |
04.01.2024 | 29,20 | 29,85 | 29,02 | 29,18 | -1,08% | 418.253,00 |
03.01.2024 | 30,49 | 30,49 | 28,89 | 29,50 | -6,02% | 404.166,00 |
02.01.2024 | 31,25 | 32,61 | 30,94 | 31,39 | -0,88% | 370.425,00 |
29.12.2023 | 32,52 | 32,71 | 31,35 | 31,67 | -2,64% | 272.005,00 |
28.12.2023 | 31,99 | 32,83 | 31,99 | 32,53 | 0,71% | 275.935,00 |
27.12.2023 | 32,44 | 32,77 | 31,92 | 32,30 | -0,25% | 257.823,00 |