Börse:
49,400€
2,07%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
49,200€
Ask:
49,600€
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 48,70 | 49,80 | 48,40 | 49,50 | 2,27% | 504,00 |
| 22.01.2021 | 48,40 | 48,60 | 47,20 | 48,40 | -0,82% | 299,00 |
| 21.01.2021 | 48,20 | 49,00 | 47,20 | 48,80 | 1,04% | 1.351,00 |
| 20.01.2021 | 47,40 | 48,90 | 46,80 | 48,30 | 2,55% | 902,00 |
| 19.01.2021 | 44,60 | 47,80 | 44,30 | 47,10 | 5,61% | 4.003,00 |
| 18.01.2021 | 44,70 | 44,70 | 44,60 | 44,60 | -0,45% | 168,00 |
| 15.01.2021 | 47,60 | 47,80 | 43,80 | 44,80 | -5,68% | 2.237,00 |
| 14.01.2021 | 48,80 | 49,20 | 47,00 | 47,50 | -1,86% | 1.127,00 |
| 13.01.2021 | 49,10 | 49,60 | 48,10 | 48,40 | -1,43% | 1.781,00 |
| 12.01.2021 | 48,40 | 49,30 | 47,70 | 49,10 | 1,03% | 1.969,00 |
| 11.01.2021 | 49,80 | 50,25 | 46,60 | 48,60 | -3,28% | 2.713,00 |
| 08.01.2021 | 49,10 | 51,25 | 48,60 | 50,25 | 2,97% | 4.986,00 |
| 07.01.2021 | 46,40 | 49,10 | 46,30 | 48,80 | 7,96% | 4.408,00 |
| 06.01.2021 | 42,70 | 46,50 | 42,50 | 45,20 | 6,10% | 7.400,00 |
| 05.01.2021 | 41,60 | 43,30 | 41,30 | 42,60 | 2,65% | 633,00 |
| 04.01.2021 | 42,70 | 44,30 | 40,50 | 41,50 | 0,24% | 1.781,00 |
| 30.12.2020 | 41,40 | 41,60 | 41,40 | 41,40 | -0,24% | 185,00 |
| 29.12.2020 | 42,30 | 42,80 | 40,10 | 41,50 | -1,43% | 903,00 |
| 28.12.2020 | 40,70 | 42,90 | 39,70 | 42,10 | -0,94% | 4.631,00 |
| 23.12.2020 | 43,70 | 44,90 | 42,50 | 42,50 | -2,97% | 521,00 |
| 22.12.2020 | 41,50 | 44,30 | 41,50 | 43,80 | 5,54% | 2.782,00 |
| 21.12.2020 | 41,00 | 41,60 | 38,40 | 41,50 | 2,22% | 1.941,00 |
| 18.12.2020 | 39,90 | 41,70 | 39,90 | 40,60 | 1,75% | 1.839,00 |
| 17.12.2020 | 38,30 | 40,00 | 38,10 | 39,90 | 3,64% | 716,00 |
| 16.12.2020 | 38,90 | 39,70 | 37,50 | 38,50 | -2,04% | 1.340,00 |
| 15.12.2020 | 36,70 | 39,50 | 36,70 | 39,30 | 7,08% | 1.546,00 |
| 14.12.2020 | 36,10 | 37,00 | 35,70 | 36,70 | 1,66% | 552,00 |
| 11.12.2020 | 34,90 | 36,90 | 34,70 | 36,10 | 3,44% | 1.382,00 |
| 10.12.2020 | 34,90 | 35,30 | 33,70 | 34,90 | -0,29% | 1.449,00 |
| 09.12.2020 | 37,10 | 37,30 | 34,70 | 35,00 | -5,66% | 1.626,00 |
| 08.12.2020 | 35,90 | 37,10 | 35,70 | 37,10 | 2,77% | 118,00 |
| 07.12.2020 | 35,70 | 36,10 | 35,30 | 36,10 | 0,00% | 1.191,00 |
| 04.12.2020 | 36,30 | 36,50 | 35,70 | 36,10 | -0,55% | 1.141,00 |
| 03.12.2020 | 36,70 | 36,90 | 35,70 | 36,30 | -1,09% | 249,00 |
| 02.12.2020 | 37,10 | 37,10 | 35,70 | 36,70 | -1,61% | 616,00 |
| 01.12.2020 | 37,50 | 37,70 | 36,90 | 37,30 | 0,27% | 2.103,00 |
| 30.11.2020 | 36,50 | 37,50 | 35,70 | 37,20 | 0,81% | 2.170,00 |
| 27.11.2020 | 37,30 | 38,70 | 36,30 | 36,90 | -1,07% | 1.396,00 |
| 26.11.2020 | 37,20 | 37,30 | 37,10 | 37,30 | 0,54% | 889,00 |
| 25.11.2020 | 37,90 | 38,80 | 36,10 | 37,10 | -2,11% | 4.932,00 |
| 24.11.2020 | 38,30 | 42,60 | 37,50 | 37,90 | 0,00% | 25.512,00 |
| 23.11.2020 | 36,70 | 38,90 | 36,50 | 37,90 | 3,27% | 28,00 |
| 20.11.2020 | 36,50 | 36,90 | 35,90 | 36,70 | 0,00% | 558,00 |
| 19.11.2020 | 36,50 | 36,90 | 35,90 | 36,70 | 0,27% | - |
| 18.11.2020 | 36,30 | 37,10 | 36,10 | 36,60 | 0,83% | 915,00 |
| 17.11.2020 | 36,50 | 36,60 | 35,70 | 36,30 | -0,55% | - |
| 16.11.2020 | 36,70 | 36,90 | 36,10 | 36,50 | 0,00% | 2.000,00 |
| 13.11.2020 | 36,90 | 37,20 | 36,10 | 36,50 | -1,08% | 82,00 |
| 12.11.2020 | 37,30 | 37,90 | 36,60 | 36,90 | -1,60% | 61,00 |
| 11.11.2020 | 36,90 | 37,80 | 36,70 | 37,50 | 1,63% | 520,00 |
| 10.11.2020 | 36,50 | 37,50 | 35,50 | 36,90 | 1,37% | 465,00 |
| 09.11.2020 | 36,70 | 38,50 | 36,40 | 36,40 | 0,28% | 419,00 |
| 06.11.2020 | 35,30 | 36,30 | 34,50 | 36,30 | 2,25% | 230,00 |
| 05.11.2020 | 33,10 | 36,30 | 33,10 | 35,50 | 7,25% | 2.113,00 |
| 04.11.2020 | 37,30 | 38,50 | 32,20 | 33,10 | -11,02% | 1.511,00 |
| 03.11.2020 | 34,30 | 37,50 | 34,00 | 37,20 | 12,73% | 164,00 |
| 02.11.2020 | 32,90 | 33,90 | 32,70 | 33,00 | 0,92% | - |
| 30.10.2020 | 32,90 | 33,50 | 31,90 | 32,70 | -2,39% | 84,00 |
| 29.10.2020 | 32,50 | 34,10 | 31,90 | 33,50 | 3,08% | 30,00 |
| 28.10.2020 | 33,70 | 33,70 | 31,90 | 32,50 | -3,56% | 579,00 |
| 27.10.2020 | 33,50 | 34,30 | 33,30 | 33,70 | 1,20% | 70,00 |
| 26.10.2020 | 35,70 | 36,60 | 33,10 | 33,30 | -7,76% | 505,00 |
| 23.10.2020 | 35,30 | 36,10 | 35,10 | 36,10 | 2,27% | 80,00 |
| 22.10.2020 | 35,30 | 36,10 | 34,90 | 35,30 | -0,56% | - |
| 21.10.2020 | 37,50 | 39,10 | 28,67 | 35,50 | -1,66% | 696,00 |
| 20.10.2020 | 35,10 | 36,30 | 34,70 | 36,10 | 3,44% | 45,00 |
| 19.10.2020 | 34,90 | 35,50 | 33,90 | 34,90 | 0,58% | 340,00 |
| 16.10.2020 | 34,30 | 34,90 | 33,90 | 34,70 | 1,17% | 157,00 |
| 15.10.2020 | 32,90 | 34,90 | 32,40 | 34,30 | 4,26% | 239,00 |
| 14.10.2020 | 32,70 | 33,30 | 32,50 | 32,90 | 1,23% | 80,00 |
| 13.10.2020 | 32,30 | 32,60 | 31,70 | 32,50 | 0,93% | 100,00 |
| 12.10.2020 | 32,10 | 32,50 | 31,70 | 32,20 | 1,26% | 470,00 |
| 09.10.2020 | 31,30 | 32,10 | 31,30 | 31,80 | 1,60% | 80,00 |
| 08.10.2020 | 31,70 | 32,30 | 30,90 | 31,30 | -1,26% | 121,00 |
| 07.10.2020 | 30,90 | 33,30 | 30,90 | 31,70 | 5,67% | 282,00 |
| 06.10.2020 | 30,20 | 30,20 | 30,00 | 30,00 | 3,45% | 161,00 |
| 05.10.2020 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | 45,00 |
| 01.10.2020 | 28,80 | 28,80 | 28,40 | 28,40 | 0,00% | 389,00 |
| 30.09.2020 | 28,40 | 28,40 | 28,40 | 28,40 | 3,65% | 50,00 |
| 25.09.2020 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | 40,00 |
| 23.09.2020 | 26,60 | 26,60 | 26,60 | 26,60 | 5,56% | 200,00 |
| 22.09.2020 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | 50,00 |
| 16.09.2020 | 25,60 | 25,60 | 25,60 | 25,60 | 5,79% | 44,00 |
| 14.09.2020 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 400,00 |
| 11.09.2020 | 24,40 | 24,40 | 24,40 | 24,40 | -4,69% | 400,00 |
| 10.09.2020 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | 50,00 |
| 09.09.2020 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 80,00 |
| 07.09.2020 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | 5,00 |
| 04.09.2020 | 24,60 | 25,60 | 24,40 | 25,60 | -4,48% | 310,00 |
| 03.09.2020 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | 37,00 |
| 02.09.2020 | 25,80 | 26,40 | 25,20 | 26,40 | -7,04% | 470,00 |
| 01.09.2020 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 20,00 |
| 31.08.2020 | 27,40 | 28,20 | 27,40 | 28,20 | 4,44% | 430,00 |
| 28.08.2020 | 27,40 | 27,40 | 26,60 | 27,00 | -4,93% | 312,00 |
| 27.08.2020 | 28,40 | 28,40 | 28,40 | 28,40 | 2,90% | 33,00 |
| 26.08.2020 | 27,60 | 27,60 | 27,60 | 27,60 | -4,17% | 200,00 |
| 25.08.2020 | 26,60 | 28,80 | 26,60 | 28,80 | 9,09% | 461,00 |
| 17.08.2020 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | 225,00 |
| 14.08.2020 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 141,00 |
| 13.08.2020 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | 74,00 |