Börse:
49,438$
0,30%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
49,185$
Ask:
49,691$
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2021 | 52,00 | 52,00 | 48,67 | 49,41 | -4,24% | 395.810,00 |
| 14.04.2021 | 51,63 | 52,50 | 51,09 | 51,60 | 0,58% | 410.103,00 |
| 13.04.2021 | 49,02 | 51,51 | 48,29 | 51,30 | 4,48% | 537.036,00 |
| 12.04.2021 | 49,44 | 49,44 | 47,20 | 49,10 | -1,01% | 605.694,00 |
| 09.04.2021 | 48,34 | 50,11 | 48,00 | 49,60 | 1,45% | 599.875,00 |
| 08.04.2021 | 48,25 | 48,97 | 47,98 | 48,89 | 3,69% | 424.825,00 |
| 07.04.2021 | 50,59 | 50,83 | 46,85 | 47,15 | -5,30% | 491.829,00 |
| 06.04.2021 | 49,90 | 51,40 | 49,36 | 49,79 | 0,71% | 472.137,00 |
| 05.04.2021 | 50,85 | 50,97 | 48,65 | 49,44 | -0,74% | 657.561,00 |
| 01.04.2021 | 49,01 | 50,05 | 48,52 | 49,81 | 2,43% | 895.870,00 |
| 31.03.2021 | 45,85 | 48,85 | 45,70 | 48,63 | 8,89% | 971.912,00 |
| 30.03.2021 | 41,71 | 44,82 | 41,27 | 44,66 | 7,12% | 961.722,00 |
| 29.03.2021 | 43,01 | 43,75 | 41,57 | 41,69 | -3,78% | 766.482,00 |
| 26.03.2021 | 41,89 | 43,43 | 41,00 | 43,33 | 4,59% | 576.586,00 |
| 25.03.2021 | 40,75 | 42,82 | 40,26 | 41,43 | 1,92% | 805.657,00 |
| 24.03.2021 | 43,42 | 43,69 | 40,27 | 40,65 | -4,87% | 877.785,00 |
| 23.03.2021 | 44,31 | 45,39 | 42,00 | 42,73 | -5,07% | 776.697,00 |
| 22.03.2021 | 44,88 | 45,70 | 43,63 | 45,01 | 2,25% | 650.787,00 |
| 19.03.2021 | 43,71 | 44,40 | 42,51 | 44,02 | -0,29% | 965.920,00 |
| 18.03.2021 | 49,04 | 49,04 | 43,98 | 44,15 | -10,10% | 673.879,00 |
| 17.03.2021 | 47,99 | 49,38 | 46,74 | 49,11 | -0,83% | 793.821,00 |
| 16.03.2021 | 49,75 | 50,77 | 48,54 | 49,52 | -0,12% | 700.320,00 |
| 15.03.2021 | 47,79 | 49,66 | 47,23 | 49,58 | 4,25% | 625.404,00 |
| 12.03.2021 | 45,50 | 48,50 | 45,27 | 47,56 | 2,06% | 704.187,00 |
| 11.03.2021 | 45,07 | 46,95 | 44,00 | 46,60 | 7,65% | 1.259.020,00 |
| 10.03.2021 | 43,98 | 44,77 | 42,87 | 43,29 | 0,82% | 880.713,00 |
| 09.03.2021 | 42,00 | 43,49 | 40,82 | 42,94 | 8,13% | 1.246.319,00 |
| 08.03.2021 | 43,21 | 43,32 | 39,56 | 39,71 | -7,65% | 1.237.023,00 |
| 05.03.2021 | 45,00 | 46,19 | 37,70 | 43,00 | -10,70% | 3.468.826,00 |
| 04.03.2021 | 52,14 | 54,12 | 47,16 | 48,15 | -9,19% | 1.015.276,00 |
| 03.03.2021 | 57,78 | 58,89 | 52,66 | 53,02 | -6,52% | 781.358,00 |
| 02.03.2021 | 63,64 | 66,00 | 55,91 | 56,72 | -6,40% | 812.189,00 |
| 01.03.2021 | 58,83 | 61,98 | 58,83 | 60,60 | 6,09% | 412.700,00 |
| 26.02.2021 | 56,00 | 58,16 | 54,67 | 57,12 | 1,71% | 329.723,00 |
| 25.02.2021 | 59,60 | 59,71 | 55,60 | 56,16 | -6,71% | 411.839,00 |
| 24.02.2021 | 61,09 | 61,82 | 58,92 | 60,20 | -0,05% | 390.928,00 |
| 23.02.2021 | 59,23 | 60,38 | 55,38 | 60,23 | -3,04% | 639.652,00 |
| 22.02.2021 | 63,97 | 63,97 | 61,78 | 62,12 | -3,36% | 262.520,00 |
| 19.02.2021 | 63,01 | 65,46 | 62,56 | 64,28 | 2,50% | 295.782,00 |
| 18.02.2021 | 63,56 | 63,56 | 60,61 | 62,71 | -2,96% | 427.868,00 |
| 17.02.2021 | 65,73 | 65,78 | 62,01 | 64,62 | -2,62% | 360.393,00 |
| 16.02.2021 | 67,98 | 68,71 | 66,13 | 66,36 | -1,47% | 303.203,00 |
| 12.02.2021 | 66,32 | 67,49 | 65,36 | 67,35 | 1,23% | 236.784,00 |
| 11.02.2021 | 67,87 | 67,87 | 65,11 | 66,53 | -0,97% | 344.827,00 |
| 10.02.2021 | 69,93 | 70,26 | 64,60 | 67,18 | -3,21% | 418.389,00 |
| 09.02.2021 | 67,96 | 69,73 | 66,89 | 69,41 | 2,12% | 499.902,00 |
| 08.02.2021 | 66,47 | 69,62 | 66,07 | 67,97 | 4,14% | 391.963,00 |
| 05.02.2021 | 63,99 | 65,46 | 63,06 | 65,27 | 3,88% | 476.220,00 |
| 04.02.2021 | 62,60 | 63,59 | 62,11 | 62,83 | -0,43% | 344.553,00 |
| 03.02.2021 | 63,94 | 64,60 | 61,72 | 63,10 | -0,24% | 374.581,00 |
| 02.02.2021 | 60,70 | 64,60 | 60,20 | 63,25 | 6,73% | 695.636,00 |
| 01.02.2021 | 57,16 | 59,43 | 56,21 | 59,26 | 5,65% | 493.622,00 |
| 29.01.2021 | 56,20 | 58,41 | 55,41 | 56,09 | -0,07% | 530.578,00 |
| 28.01.2021 | 54,98 | 56,80 | 54,40 | 56,13 | 5,09% | 345.405,00 |
| 27.01.2021 | 58,35 | 58,68 | 53,34 | 53,41 | -12,08% | 781.792,00 |
| 26.01.2021 | 58,41 | 62,00 | 57,85 | 60,75 | 5,51% | 577.766,00 |
| 25.01.2021 | 59,74 | 60,35 | 55,79 | 57,58 | -2,60% | 464.349,00 |
| 22.01.2021 | 58,67 | 59,13 | 57,35 | 59,12 | -0,15% | 235.743,00 |
| 21.01.2021 | 58,78 | 59,65 | 57,24 | 59,21 | 1,32% | 279.490,00 |
| 20.01.2021 | 58,31 | 59,20 | 56,60 | 58,44 | 1,58% | 330.580,00 |
| 19.01.2021 | 54,98 | 58,05 | 53,71 | 57,53 | 6,48% | 602.614,00 |
| 15.01.2021 | 57,20 | 57,39 | 52,84 | 54,03 | -6,81% | 639.806,00 |
| 14.01.2021 | 59,08 | 59,57 | 57,22 | 57,98 | -1,80% | 383.942,00 |
| 13.01.2021 | 60,02 | 60,51 | 58,41 | 59,04 | -1,50% | 487.787,00 |
| 12.01.2021 | 59,21 | 60,00 | 57,78 | 59,94 | 1,97% | 509.105,00 |
| 11.01.2021 | 59,57 | 59,76 | 56,02 | 58,78 | -4,08% | 649.558,00 |
| 08.01.2021 | 60,50 | 63,45 | 59,44 | 61,28 | 2,30% | 1.075.082,00 |
| 07.01.2021 | 57,03 | 60,24 | 56,55 | 59,90 | 7,17% | 543.693,00 |
| 06.01.2021 | 54,05 | 57,15 | 53,20 | 55,89 | 6,64% | 875.361,00 |
| 05.01.2021 | 51,00 | 53,17 | 50,50 | 52,41 | 2,95% | 351.525,00 |
| 04.01.2021 | 53,06 | 54,57 | 49,68 | 50,91 | -2,55% | 406.481,00 |
| 31.12.2020 | 52,40 | 52,97 | 51,76 | 52,24 | 0,85% | 279.988,00 |
| 30.12.2020 | 50,84 | 52,35 | 50,52 | 51,80 | 1,89% | 506.628,00 |
| 29.12.2020 | 51,30 | 52,00 | 48,79 | 50,84 | -1,42% | 412.602,00 |
| 28.12.2020 | 50,26 | 52,30 | 50,09 | 51,57 | 4,41% | 452.124,00 |
| 24.12.2020 | 51,49 | 51,77 | 48,75 | 49,39 | -4,58% | 279.430,00 |
| 23.12.2020 | 53,78 | 54,79 | 51,71 | 51,76 | -2,74% | 442.392,00 |
| 22.12.2020 | 51,42 | 54,05 | 51,20 | 53,22 | 4,15% | 510.404,00 |
| 21.12.2020 | 48,23 | 51,10 | 48,03 | 51,10 | 2,34% | 359.404,00 |
| 18.12.2020 | 49,20 | 51,11 | 48,80 | 49,93 | 1,79% | 618.782,00 |
| 17.12.2020 | 47,00 | 49,10 | 46,72 | 49,05 | 5,03% | 343.561,00 |
| 16.12.2020 | 48,23 | 48,36 | 45,60 | 46,70 | -1,87% | 496.252,00 |
| 15.12.2020 | 44,99 | 47,97 | 44,78 | 47,59 | 6,85% | 528.585,00 |
| 14.12.2020 | 44,18 | 44,95 | 43,15 | 44,54 | 2,04% | 346.723,00 |
| 11.12.2020 | 42,64 | 44,73 | 42,64 | 43,65 | 2,92% | 275.085,00 |
| 10.12.2020 | 42,04 | 42,79 | 40,61 | 42,41 | 0,52% | 439.047,00 |
| 09.12.2020 | 44,94 | 45,22 | 41,79 | 42,19 | -6,01% | 466.554,00 |
| 08.12.2020 | 43,59 | 45,00 | 43,31 | 44,89 | 2,98% | 573.011,00 |
| 07.12.2020 | 43,45 | 43,93 | 42,76 | 43,59 | 0,18% | 256.284,00 |
| 04.12.2020 | 44,39 | 44,50 | 43,40 | 43,51 | -1,36% | 219.062,00 |
| 03.12.2020 | 44,40 | 44,65 | 43,50 | 44,11 | -0,81% | 268.969,00 |
| 02.12.2020 | 44,70 | 44,97 | 43,21 | 44,47 | -0,89% | 223.592,00 |
| 01.12.2020 | 44,67 | 45,35 | 44,38 | 44,87 | 0,72% | 466.031,00 |
| 30.11.2020 | 44,35 | 44,81 | 42,81 | 44,55 | 0,72% | 467.644,00 |
| 27.11.2020 | 44,50 | 44,55 | 43,38 | 44,23 | -0,32% | 183.605,00 |
| 25.11.2020 | 44,64 | 45,01 | 42,79 | 44,37 | -1,51% | 320.386,00 |
| 24.11.2020 | 46,77 | 47,00 | 44,54 | 45,05 | 0,22% | 589.534,00 |
| 23.11.2020 | 44,00 | 46,48 | 43,86 | 44,95 | 3,62% | 563.072,00 |
| 20.11.2020 | 43,63 | 43,75 | 42,68 | 43,38 | -0,48% | 239.591,00 |
| 19.11.2020 | 42,97 | 43,75 | 42,16 | 43,59 | 0,90% | 158.370,00 |