Börse:
89,260$
-3,42%
Echtzeit-Aktienkurs Ameresco
Bid:
87,284$
Ask:
91,235$
Aktienkurse zur Ameresco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 89,74 | 90,99 | 87,93 | 89,70 | -2,94% | 132.659,00 |
| 24.11.2021 | 91,25 | 93,75 | 90,52 | 92,42 | 0,36% | 183.680,00 |
| 23.11.2021 | 93,00 | 94,85 | 90,26 | 92,09 | -1,52% | 190.927,00 |
| 22.11.2021 | 95,18 | 98,42 | 93,48 | 93,51 | -0,55% | 408.137,00 |
| 19.11.2021 | 91,33 | 95,22 | 90,24 | 94,03 | 2,04% | 238.542,00 |
| 18.11.2021 | 94,45 | 94,45 | 91,57 | 92,15 | -1,17% | 314.115,00 |
| 17.11.2021 | 94,76 | 94,76 | 92,19 | 93,24 | -1,89% | 248.027,00 |
| 16.11.2021 | 93,00 | 95,26 | 92,00 | 95,04 | 1,86% | 352.705,00 |
| 15.11.2021 | 97,50 | 97,66 | 91,95 | 93,30 | -4,16% | 344.503,00 |
| 12.11.2021 | 96,46 | 97,49 | 94,17 | 97,35 | 1,25% | 240.020,00 |
| 11.11.2021 | 93,04 | 97,07 | 92,30 | 96,15 | 3,90% | 237.059,00 |
| 10.11.2021 | 91,06 | 93,01 | 89,56 | 92,54 | 0,38% | 462.840,00 |
| 09.11.2021 | 95,12 | 96,15 | 91,37 | 92,19 | -3,23% | 537.936,00 |
| 08.11.2021 | 99,39 | 101,86 | 95,03 | 95,27 | -2,29% | 494.869,00 |
| 05.11.2021 | 96,00 | 98,00 | 94,16 | 97,50 | 2,30% | 379.780,00 |
| 04.11.2021 | 93,86 | 95,36 | 91,40 | 95,31 | -1,31% | 719.431,00 |
| 03.11.2021 | 92,10 | 96,93 | 89,07 | 96,58 | 3,22% | 477.855,00 |
| 02.11.2021 | 87,16 | 94,47 | 84,89 | 93,57 | 8,99% | 817.569,00 |
| 01.11.2021 | 82,16 | 86,19 | 81,96 | 85,85 | 4,53% | 605.973,00 |
| 29.10.2021 | 79,53 | 82,82 | 79,50 | 82,13 | 2,61% | 770.344,00 |
| 28.10.2021 | 77,17 | 80,65 | 77,17 | 80,04 | 4,22% | 576.915,00 |
| 27.10.2021 | 75,50 | 77,29 | 73,88 | 76,80 | 1,80% | 517.119,00 |
| 26.10.2021 | 75,92 | 77,15 | 74,28 | 75,44 | -0,11% | 320.307,00 |
| 25.10.2021 | 72,25 | 75,68 | 70,69 | 75,52 | 4,47% | 411.118,00 |
| 22.10.2021 | 68,50 | 72,73 | 68,37 | 72,29 | 6,23% | 465.932,00 |
| 21.10.2021 | 66,74 | 68,77 | 66,06 | 68,05 | 1,90% | 143.791,00 |
| 20.10.2021 | 67,13 | 67,42 | 65,74 | 66,78 | 0,10% | 125.021,00 |
| 19.10.2021 | 65,01 | 66,93 | 64,50 | 66,71 | 3,38% | 218.132,00 |
| 18.10.2021 | 62,19 | 64,57 | 62,06 | 64,53 | 2,59% | 199.439,00 |
| 15.10.2021 | 63,96 | 64,19 | 62,74 | 62,90 | 0,30% | 201.444,00 |
| 14.10.2021 | 62,51 | 63,21 | 61,81 | 62,71 | 1,75% | 185.194,00 |
| 13.10.2021 | 59,72 | 61,67 | 59,47 | 61,63 | 4,37% | 244.639,00 |
| 12.10.2021 | 57,99 | 59,57 | 57,96 | 59,05 | 2,84% | 216.205,00 |
| 11.10.2021 | 58,10 | 59,23 | 57,30 | 57,42 | -1,71% | 220.616,00 |
| 08.10.2021 | 59,65 | 60,25 | 58,06 | 58,42 | -2,11% | 208.899,00 |
| 07.10.2021 | 59,35 | 60,91 | 59,26 | 59,68 | 2,68% | 280.505,00 |
| 06.10.2021 | 58,04 | 58,71 | 56,98 | 58,12 | -1,37% | 175.338,00 |
| 05.10.2021 | 58,33 | 59,27 | 57,75 | 58,93 | 1,69% | 165.755,00 |
| 04.10.2021 | 60,92 | 60,92 | 57,70 | 57,95 | -5,68% | 249.439,00 |
| 01.10.2021 | 58,88 | 61,81 | 58,33 | 61,44 | 5,15% | 345.021,00 |
| 30.09.2021 | 59,30 | 60,32 | 58,25 | 58,43 | -0,17% | 267.948,00 |
| 29.09.2021 | 61,86 | 62,35 | 58,03 | 58,53 | -5,23% | 461.466,00 |
| 28.09.2021 | 63,01 | 63,01 | 61,34 | 61,76 | -3,44% | 194.398,00 |
| 27.09.2021 | 62,16 | 64,43 | 61,22 | 63,96 | 2,35% | 178.075,00 |
| 24.09.2021 | 62,53 | 63,42 | 61,51 | 62,49 | -0,81% | 233.788,00 |
| 23.09.2021 | 63,41 | 64,28 | 62,27 | 63,00 | 0,10% | 271.775,00 |
| 22.09.2021 | 63,31 | 64,02 | 62,74 | 62,94 | 0,80% | 221.914,00 |
| 21.09.2021 | 63,86 | 63,86 | 62,26 | 62,44 | -1,00% | 567.693,00 |
| 20.09.2021 | 64,95 | 65,42 | 62,24 | 63,07 | -5,14% | 435.861,00 |
| 17.09.2021 | 66,17 | 67,67 | 65,31 | 66,49 | 1,36% | 868.131,00 |
| 16.09.2021 | 69,68 | 70,60 | 65,59 | 65,60 | -6,30% | 439.380,00 |
| 15.09.2021 | 70,00 | 70,58 | 69,08 | 70,01 | -0,41% | 476.652,00 |
| 14.09.2021 | 69,01 | 70,80 | 68,97 | 70,30 | 3,03% | 399.908,00 |
| 13.09.2021 | 70,38 | 70,38 | 67,70 | 68,23 | -1,98% | 333.914,00 |
| 10.09.2021 | 71,44 | 71,68 | 69,53 | 69,61 | -0,83% | 383.020,00 |
| 09.09.2021 | 70,45 | 72,74 | 70,16 | 70,19 | -0,99% | 261.742,00 |
| 08.09.2021 | 71,70 | 72,84 | 69,72 | 70,89 | -1,72% | 263.692,00 |
| 07.09.2021 | 72,36 | 75,88 | 71,26 | 72,13 | -0,50% | 486.175,00 |
| 06.09.2021 | 72,64 | 72,65 | 72,49 | 72,49 | 0,58% | - |
| 03.09.2021 | 71,30 | 72,28 | 69,38 | 72,08 | 0,47% | 257.914,00 |
| 02.09.2021 | 70,40 | 72,22 | 69,97 | 71,74 | 3,06% | 405.133,00 |
| 01.09.2021 | 68,51 | 69,62 | 67,91 | 69,61 | 0,67% | 270.744,00 |
| 31.08.2021 | 68,77 | 69,41 | 68,36 | 69,15 | 0,64% | 224.992,00 |
| 30.08.2021 | 69,25 | 69,25 | 68,26 | 68,71 | -0,62% | 154.450,00 |
| 27.08.2021 | 67,79 | 69,62 | 67,57 | 69,14 | 1,32% | 174.468,00 |
| 26.08.2021 | 68,58 | 69,33 | 67,75 | 68,24 | -0,32% | 204.112,00 |
| 25.08.2021 | 68,76 | 70,33 | 68,35 | 68,46 | -0,29% | 266.483,00 |
| 24.08.2021 | 68,00 | 69,25 | 66,60 | 68,66 | 1,09% | 162.704,00 |
| 23.08.2021 | 66,20 | 68,41 | 65,87 | 67,92 | 4,09% | 137.417,00 |
| 20.08.2021 | 63,67 | 65,52 | 63,31 | 65,25 | 2,11% | 217.287,00 |
| 19.08.2021 | 63,56 | 64,86 | 62,94 | 63,90 | -1,16% | 174.075,00 |
| 18.08.2021 | 63,76 | 65,52 | 62,94 | 64,65 | 2,26% | 131.655,00 |
| 17.08.2021 | 64,62 | 65,05 | 62,15 | 63,22 | -4,02% | 184.910,00 |
| 16.08.2021 | 67,70 | 67,70 | 65,33 | 65,87 | -2,85% | 188.350,00 |
| 13.08.2021 | 67,53 | 68,50 | 67,10 | 67,80 | -0,35% | 160.957,00 |
| 12.08.2021 | 66,77 | 68,37 | 66,44 | 68,04 | 0,74% | 167.485,00 |
| 11.08.2021 | 68,54 | 68,54 | 65,79 | 67,54 | -2,13% | 250.629,00 |
| 10.08.2021 | 68,53 | 70,22 | 68,04 | 69,01 | 0,74% | 350.780,00 |
| 09.08.2021 | 65,24 | 68,79 | 64,70 | 68,50 | 6,05% | 254.041,00 |
| 06.08.2021 | 65,11 | 65,47 | 63,72 | 64,59 | -1,00% | 186.595,00 |
| 05.08.2021 | 62,63 | 66,07 | 61,86 | 65,24 | 5,21% | 241.178,00 |
| 04.08.2021 | 61,26 | 63,47 | 61,05 | 62,01 | -0,02% | 224.827,00 |
| 03.08.2021 | 67,20 | 67,84 | 61,07 | 62,02 | -7,09% | 427.095,00 |
| 02.08.2021 | 68,59 | 69,38 | 66,69 | 66,75 | -2,60% | 216.694,00 |
| 30.07.2021 | 67,66 | 69,36 | 66,95 | 68,53 | 0,75% | 187.771,00 |
| 29.07.2021 | 67,18 | 68,37 | 66,78 | 68,02 | 1,49% | 145.394,00 |
| 28.07.2021 | 65,25 | 67,93 | 64,61 | 67,02 | 3,91% | 259.594,00 |
| 27.07.2021 | 64,02 | 64,59 | 62,36 | 64,50 | -0,54% | 235.796,00 |
| 26.07.2021 | 64,49 | 65,65 | 64,19 | 64,85 | 0,54% | 192.950,00 |
| 23.07.2021 | 66,95 | 67,19 | 63,47 | 64,50 | -5,61% | 301.032,00 |
| 22.07.2021 | 68,47 | 68,55 | 66,91 | 68,33 | 0,16% | 282.114,00 |
| 21.07.2021 | 65,22 | 68,24 | 65,22 | 68,22 | 4,84% | 232.002,00 |
| 20.07.2021 | 61,99 | 65,36 | 60,91 | 65,07 | 6,03% | 274.298,00 |
| 19.07.2021 | 60,58 | 61,51 | 59,11 | 61,37 | -0,13% | 330.323,00 |
| 16.07.2021 | 61,79 | 62,59 | 60,85 | 61,45 | 0,02% | 235.646,00 |
| 15.07.2021 | 62,13 | 63,00 | 60,21 | 61,44 | -1,40% | 168.293,00 |
| 14.07.2021 | 64,65 | 64,96 | 62,01 | 62,31 | -3,62% | 217.439,00 |
| 13.07.2021 | 64,66 | 66,35 | 64,02 | 64,65 | -0,97% | 159.556,00 |
| 12.07.2021 | 63,68 | 65,56 | 62,93 | 65,28 | 2,93% | 229.119,00 |
| 09.07.2021 | 63,27 | 63,54 | 62,33 | 63,42 | 1,93% | 129.539,00 |