Börse:
53,750€
-0,92%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
53,500€
Ask:
54,000€
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 53,75 | 53,75 | 53,25 | 53,75 | -0,92% | - |
| 23.09.2021 | 53,75 | 54,75 | 53,25 | 54,25 | 0,93% | 37,00 |
| 22.09.2021 | 53,25 | 54,25 | 53,25 | 53,75 | 0,00% | 172,00 |
| 21.09.2021 | 54,25 | 54,25 | 53,25 | 53,75 | 0,00% | 20,00 |
| 20.09.2021 | 55,75 | 56,00 | 53,25 | 53,75 | -5,29% | 377,00 |
| 17.09.2021 | 55,75 | 57,75 | 55,25 | 56,75 | 1,79% | 20,00 |
| 16.09.2021 | 59,25 | 59,75 | 55,75 | 55,75 | -6,69% | 93,00 |
| 15.09.2021 | 59,75 | 59,75 | 58,25 | 59,75 | 0,84% | 27,00 |
| 14.09.2021 | 57,75 | 59,75 | 57,75 | 59,25 | 3,49% | - |
| 13.09.2021 | 59,25 | 59,50 | 57,25 | 57,25 | -2,55% | 40,00 |
| 10.09.2021 | 59,75 | 60,75 | 58,75 | 58,75 | -1,67% | 79,00 |
| 09.09.2021 | 59,75 | 61,75 | 59,25 | 59,75 | 0,00% | 100,00 |
| 08.09.2021 | 60,75 | 61,75 | 59,25 | 59,75 | -1,65% | 60,00 |
| 07.09.2021 | 61,25 | 63,75 | 60,25 | 60,75 | -0,41% | 178,00 |
| 06.09.2021 | 60,75 | 61,25 | 60,75 | 61,00 | 1,24% | 197,00 |
| 03.09.2021 | 60,25 | 60,75 | 58,25 | 60,25 | 0,84% | 85,00 |
| 02.09.2021 | 58,75 | 60,75 | 58,75 | 59,75 | 1,70% | 202,00 |
| 01.09.2021 | 58,75 | 58,75 | 57,25 | 58,75 | 0,86% | - |
| 31.08.2021 | 58,25 | 58,75 | 57,75 | 58,25 | 0,00% | - |
| 30.08.2021 | 58,25 | 58,75 | 57,75 | 58,25 | -0,43% | - |
| 27.08.2021 | 58,25 | 59,25 | 58,00 | 58,50 | 0,43% | 560,00 |
| 26.08.2021 | 58,25 | 58,75 | 57,75 | 58,25 | 0,00% | 285,00 |
| 25.08.2021 | 58,25 | 59,75 | 58,00 | 58,25 | 0,00% | 4,00 |
| 24.08.2021 | 57,75 | 58,75 | 56,75 | 58,25 | 0,00% | 80,00 |
| 23.08.2021 | 55,75 | 58,25 | 55,75 | 58,25 | 4,48% | 20,00 |
| 20.08.2021 | 54,75 | 55,75 | 54,25 | 55,75 | 1,83% | 25,00 |
| 19.08.2021 | 55,25 | 55,25 | 53,75 | 54,75 | -1,79% | 852,00 |
| 18.08.2021 | 53,75 | 55,75 | 53,75 | 55,75 | 2,76% | 50,00 |
| 17.08.2021 | 55,75 | 56,00 | 53,25 | 54,25 | -3,56% | 826,00 |
| 16.08.2021 | 57,25 | 57,25 | 55,25 | 56,25 | -1,75% | 455,00 |
| 13.08.2021 | 57,75 | 58,25 | 57,25 | 57,25 | -0,87% | 87,00 |
| 12.08.2021 | 57,75 | 58,25 | 56,75 | 57,75 | 0,87% | - |
| 11.08.2021 | 58,75 | 59,25 | 56,25 | 57,25 | -2,55% | 226,00 |
| 10.08.2021 | 58,50 | 59,75 | 58,25 | 58,75 | 0,86% | 850,00 |
| 09.08.2021 | 54,75 | 58,75 | 54,75 | 58,25 | 6,39% | 137,00 |
| 06.08.2021 | 55,25 | 55,75 | 54,25 | 54,75 | 0,00% | 126,00 |
| 05.08.2021 | 52,25 | 55,75 | 52,25 | 54,75 | 4,78% | 1.212,00 |
| 04.08.2021 | 52,25 | 53,25 | 51,25 | 52,25 | -0,48% | 156,00 |
| 03.08.2021 | 56,25 | 57,25 | 51,50 | 52,50 | -7,49% | 519,00 |
| 02.08.2021 | 57,75 | 58,25 | 56,25 | 56,75 | -1,73% | 46,00 |
| 30.07.2021 | 56,75 | 58,25 | 56,75 | 57,75 | 0,87% | 10,00 |
| 29.07.2021 | 56,75 | 57,25 | 56,25 | 57,25 | 0,00% | 4,00 |
| 28.07.2021 | 54,75 | 57,25 | 54,25 | 57,25 | 4,57% | 93,00 |
| 27.07.2021 | 54,75 | 54,75 | 52,75 | 54,75 | 0,00% | 70,00 |
| 26.07.2021 | 54,25 | 55,75 | 54,25 | 54,75 | 0,00% | 174,00 |
| 23.07.2021 | 58,25 | 58,25 | 53,75 | 54,75 | -5,19% | 678,00 |
| 22.07.2021 | 57,75 | 58,25 | 56,75 | 57,75 | 0,87% | 381,00 |
| 21.07.2021 | 55,25 | 57,75 | 55,25 | 57,25 | 3,62% | 283,00 |
| 20.07.2021 | 52,25 | 55,25 | 52,25 | 55,25 | 6,76% | 74,00 |
| 19.07.2021 | 51,75 | 52,25 | 49,90 | 51,75 | -0,96% | 1.383,00 |
| 16.07.2021 | 51,75 | 53,25 | 51,75 | 52,25 | 0,97% | 106,00 |
| 15.07.2021 | 52,75 | 53,25 | 51,25 | 51,75 | -1,90% | 514,00 |
| 14.07.2021 | 54,75 | 54,75 | 52,25 | 52,75 | -3,65% | 40,00 |
| 13.07.2021 | 54,75 | 56,25 | 54,25 | 54,75 | 0,00% | 100,00 |
| 12.07.2021 | 53,25 | 55,25 | 52,75 | 54,75 | 3,79% | 167,00 |
| 09.07.2021 | 52,75 | 53,25 | 52,25 | 52,75 | 0,96% | 115,00 |
| 08.07.2021 | 53,25 | 53,25 | 49,90 | 52,25 | -1,88% | 641,00 |
| 07.07.2021 | 55,25 | 55,75 | 52,75 | 53,25 | -3,62% | 162,00 |
| 06.07.2021 | 52,75 | 55,75 | 52,75 | 55,25 | 4,25% | 125,00 |
| 05.07.2021 | 53,50 | 53,50 | 53,00 | 53,00 | -2,30% | 145,00 |
| 02.07.2021 | 54,25 | 54,75 | 53,25 | 54,25 | -0,91% | 181,00 |
| 01.07.2021 | 53,25 | 54,75 | 52,75 | 54,75 | 3,79% | 50,00 |
| 30.06.2021 | 55,25 | 55,25 | 52,75 | 52,75 | -4,52% | 7,00 |
| 29.06.2021 | 54,25 | 55,25 | 53,75 | 55,25 | 1,84% | 315,00 |
| 28.06.2021 | 52,75 | 54,75 | 52,75 | 54,25 | 2,84% | 158,00 |
| 25.06.2021 | 54,00 | 54,75 | 52,75 | 52,75 | -1,86% | 280,00 |
| 24.06.2021 | 52,25 | 54,25 | 52,25 | 53,75 | 1,90% | 245,00 |
| 23.06.2021 | 53,25 | 53,25 | 51,25 | 52,75 | 0,00% | 705,00 |
| 22.06.2021 | 52,25 | 52,75 | 51,25 | 52,75 | 0,96% | 369,00 |
| 21.06.2021 | 50,75 | 52,75 | 50,25 | 52,25 | 2,96% | 342,00 |
| 18.06.2021 | 53,75 | 53,75 | 50,75 | 50,75 | -5,58% | 378,00 |
| 17.06.2021 | 51,25 | 53,75 | 51,25 | 53,75 | 5,91% | 868,00 |
| 16.06.2021 | 50,75 | 51,75 | 50,25 | 50,75 | -0,98% | 122,00 |
| 15.06.2021 | 50,25 | 51,25 | 50,25 | 51,25 | 1,99% | 127,00 |
| 14.06.2021 | 49,30 | 50,75 | 48,10 | 50,25 | 2,34% | 681,00 |
| 11.06.2021 | 47,30 | 49,20 | 47,30 | 49,10 | 3,59% | 624,00 |
| 10.06.2021 | 48,10 | 48,50 | 47,10 | 47,40 | -1,66% | 273,00 |
| 09.06.2021 | 47,50 | 48,70 | 46,80 | 48,20 | 1,26% | 1.834,00 |
| 08.06.2021 | 47,30 | 48,20 | 45,90 | 47,60 | 1,06% | 125,00 |
| 07.06.2021 | 45,90 | 47,20 | 45,30 | 47,10 | 2,61% | 125,00 |
| 04.06.2021 | 45,50 | 46,30 | 45,30 | 45,90 | 0,88% | 276,00 |
| 03.06.2021 | 45,30 | 46,10 | 43,90 | 45,50 | 0,89% | 929,00 |
| 02.06.2021 | 45,10 | 45,50 | 44,70 | 45,10 | 0,00% | 749,00 |
| 01.06.2021 | 43,90 | 45,30 | 43,90 | 45,10 | 2,73% | 13,00 |
| 31.05.2021 | 44,10 | 44,10 | 43,90 | 43,90 | -0,45% | - |
| 28.05.2021 | 44,70 | 45,10 | 43,90 | 44,10 | -0,68% | 94,00 |
| 27.05.2021 | 43,90 | 44,60 | 43,30 | 44,40 | 1,14% | 1.226,00 |
| 26.05.2021 | 42,30 | 44,10 | 41,70 | 43,90 | 4,28% | 1.182,00 |
| 25.05.2021 | 42,30 | 42,90 | 41,90 | 42,10 | -0,24% | 1.228,00 |
| 24.05.2021 | 42,90 | 43,40 | 41,40 | 42,20 | -1,40% | - |
| 21.05.2021 | 41,90 | 43,10 | 41,70 | 42,80 | 2,39% | 259,00 |
| 20.05.2021 | 41,70 | 42,90 | 41,30 | 41,80 | 0,00% | 220,00 |
| 19.05.2021 | 40,90 | 41,80 | 39,50 | 41,80 | 1,70% | 342,00 |
| 18.05.2021 | 40,70 | 41,90 | 40,10 | 41,10 | 1,23% | - |
| 17.05.2021 | 40,90 | 40,90 | 39,50 | 40,60 | -0,73% | 100,00 |
| 14.05.2021 | 39,50 | 41,00 | 39,30 | 40,90 | 3,81% | 532,00 |
| 13.05.2021 | 39,30 | 40,50 | 38,70 | 39,40 | 0,25% | 122,00 |
| 12.05.2021 | 40,70 | 40,90 | 39,20 | 39,30 | -3,68% | 148,00 |
| 11.05.2021 | 40,50 | 40,90 | 38,30 | 40,80 | 0,49% | 1.148,00 |
| 10.05.2021 | 43,70 | 43,70 | 40,50 | 40,60 | -6,88% | 702,00 |