Börse:
31,778$
4,22%
Echtzeit-Aktienkurs Ameresco
Bid:
31,605$
Ask:
31,951$
Aktienkurse zur Ameresco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2020 | 30,77 | 32,18 | 30,38 | 31,76 | 4,17% | 225.802,00 |
| 24.09.2020 | 30,00 | 31,03 | 29,38 | 30,49 | 1,19% | 195.863,00 |
| 23.09.2020 | 30,21 | 31,36 | 29,92 | 30,13 | 0,23% | 250.370,00 |
| 22.09.2020 | 29,45 | 30,10 | 29,02 | 30,06 | 2,11% | 217.893,00 |
| 21.09.2020 | 29,72 | 29,97 | 28,94 | 29,44 | -2,97% | 197.964,00 |
| 18.09.2020 | 31,16 | 31,42 | 30,00 | 30,34 | -1,69% | 340.289,00 |
| 17.09.2020 | 30,26 | 30,95 | 29,86 | 30,86 | 0,43% | 201.748,00 |
| 16.09.2020 | 30,24 | 30,96 | 29,97 | 30,73 | 2,05% | - |
| 15.09.2020 | 29,51 | 30,14 | 29,27 | 30,11 | 2,83% | 237.683,00 |
| 14.09.2020 | 29,07 | 29,65 | 28,77 | 29,28 | 2,13% | 130.471,00 |
| 11.09.2020 | 29,97 | 30,10 | 28,57 | 28,67 | -3,73% | 225.013,00 |
| 10.09.2020 | 30,36 | 30,56 | 29,43 | 29,78 | -1,19% | 134.192,00 |
| 09.09.2020 | 30,04 | 30,42 | 29,67 | 30,14 | 1,76% | 175.271,00 |
| 08.09.2020 | 29,06 | 30,56 | 28,92 | 29,62 | -1,17% | 188.755,00 |
| 04.09.2020 | 30,28 | 30,78 | 28,50 | 29,97 | -1,51% | 278.979,00 |
| 03.09.2020 | 30,86 | 31,23 | 29,82 | 30,43 | -2,84% | 431.589,00 |
| 02.09.2020 | 34,95 | 34,95 | 29,80 | 31,32 | -10,23% | 915.101,00 |
| 01.09.2020 | 34,14 | 35,04 | 33,52 | 34,89 | 2,20% | 370.697,00 |
| 31.08.2020 | 32,75 | 34,29 | 32,28 | 34,14 | 4,47% | 590.726,00 |
| 28.08.2020 | 32,89 | 32,89 | 31,61 | 32,68 | -0,64% | 260.353,00 |
| 27.08.2020 | 33,58 | 33,90 | 32,75 | 32,89 | -2,84% | 255.463,00 |
| 26.08.2020 | 34,23 | 34,23 | 32,40 | 33,85 | -1,02% | 274.395,00 |
| 25.08.2020 | 31,39 | 34,86 | 30,97 | 34,20 | 9,72% | 1.017.548,00 |
| 24.08.2020 | 30,84 | 31,21 | 30,62 | 31,17 | 1,93% | 219.085,00 |
| 21.08.2020 | 30,56 | 30,80 | 30,08 | 30,58 | -1,00% | 184.878,00 |
| 20.08.2020 | 30,97 | 31,19 | 30,69 | 30,89 | -1,18% | 145.592,00 |
| 19.08.2020 | 30,95 | 31,29 | 30,69 | 31,26 | 1,86% | 181.407,00 |
| 18.08.2020 | 31,01 | 31,20 | 30,05 | 30,69 | -1,13% | 263.511,00 |
| 17.08.2020 | 31,17 | 31,71 | 30,58 | 31,04 | -0,03% | 196.183,00 |
| 14.08.2020 | 31,84 | 31,98 | 30,93 | 31,05 | -2,63% | 191.851,00 |
| 13.08.2020 | 31,12 | 32,55 | 31,02 | 31,89 | 1,98% | 351.458,00 |
| 12.08.2020 | 30,88 | 31,60 | 30,86 | 31,27 | 2,46% | 217.667,00 |
| 11.08.2020 | 30,66 | 31,00 | 29,84 | 30,52 | -0,91% | 243.893,00 |
| 10.08.2020 | 30,26 | 31,45 | 29,96 | 30,80 | 1,52% | 361.996,00 |
| 07.08.2020 | 29,23 | 30,55 | 29,23 | 30,34 | 2,78% | 261.434,00 |
| 06.08.2020 | 29,91 | 30,16 | 29,35 | 29,52 | -1,60% | 198.947,00 |
| 05.08.2020 | 30,40 | 30,54 | 29,50 | 30,00 | -2,79% | 268.160,00 |
| 04.08.2020 | 29,84 | 32,24 | 29,60 | 30,86 | 9,20% | 812.978,00 |
| 03.08.2020 | 27,78 | 28,48 | 27,71 | 28,26 | 2,10% | 494.917,00 |
| 31.07.2020 | 28,40 | 28,40 | 27,20 | 27,68 | -1,77% | 215.612,00 |
| 30.07.2020 | 28,21 | 28,36 | 27,90 | 28,18 | -1,47% | 154.007,00 |
| 29.07.2020 | 28,40 | 28,76 | 28,16 | 28,60 | 1,56% | 187.439,00 |
| 28.07.2020 | 28,47 | 28,72 | 28,14 | 28,16 | -1,74% | 225.716,00 |
| 27.07.2020 | 28,10 | 28,79 | 28,06 | 28,66 | 2,03% | 210.730,00 |
| 24.07.2020 | 28,70 | 28,70 | 27,76 | 28,09 | -2,06% | 194.616,00 |
| 23.07.2020 | 28,70 | 29,35 | 28,42 | 28,68 | -0,76% | 185.152,00 |
| 22.07.2020 | 28,60 | 29,48 | 28,35 | 28,90 | -3,09% | 364.803,00 |
| 21.07.2020 | 29,69 | 30,46 | 29,51 | 29,82 | 0,78% | 423.800,00 |
| 20.07.2020 | 29,67 | 29,70 | 28,91 | 29,59 | -0,24% | 223.416,00 |
| 17.07.2020 | 29,07 | 29,79 | 28,81 | 29,66 | 2,03% | 256.112,00 |
| 16.07.2020 | 28,90 | 29,48 | 28,33 | 29,07 | 1,22% | 297.992,00 |
| 15.07.2020 | 29,08 | 29,48 | 28,45 | 28,72 | 0,10% | 335.390,00 |
| 14.07.2020 | 28,19 | 28,72 | 26,82 | 28,69 | 1,41% | 463.554,00 |
| 13.07.2020 | 28,88 | 28,98 | 28,19 | 28,29 | -0,91% | 456.514,00 |
| 10.07.2020 | 27,66 | 28,64 | 27,51 | 28,55 | 2,55% | 368.683,00 |
| 09.07.2020 | 29,16 | 29,33 | 27,61 | 27,84 | -2,79% | 524.104,00 |
| 08.07.2020 | 29,37 | 29,56 | 28,05 | 28,64 | -2,55% | 598.853,00 |
| 07.07.2020 | 28,96 | 29,68 | 28,78 | 29,39 | 0,20% | 252.419,00 |
| 06.07.2020 | 28,77 | 29,95 | 28,62 | 29,33 | 4,01% | 450.141,00 |
| 02.07.2020 | 29,87 | 30,00 | 28,16 | 28,20 | -3,39% | 915.133,00 |
| 01.07.2020 | 30,99 | 32,48 | 28,77 | 29,19 | 5,08% | 2.077.807,00 |
| 30.06.2020 | 27,05 | 27,86 | 26,94 | 27,78 | 1,72% | 543.629,00 |
| 29.06.2020 | 27,51 | 27,82 | 26,21 | 27,31 | -0,26% | 528.255,00 |
| 26.06.2020 | 26,51 | 27,99 | 26,08 | 27,38 | 2,05% | 1.200.237,00 |
| 25.06.2020 | 26,15 | 26,88 | 24,30 | 26,83 | 2,60% | 661.718,00 |
| 24.06.2020 | 25,69 | 26,20 | 24,67 | 26,15 | 1,32% | 555.454,00 |
| 23.06.2020 | 24,00 | 26,00 | 23,95 | 25,81 | 8,40% | 1.027.164,00 |
| 22.06.2020 | 23,05 | 23,88 | 22,80 | 23,81 | 3,66% | 279.034,00 |
| 19.06.2020 | 22,87 | 23,58 | 22,72 | 22,97 | 1,82% | 282.512,00 |
| 18.06.2020 | 22,02 | 22,91 | 21,98 | 22,56 | 1,53% | 171.321,00 |
| 17.06.2020 | 22,71 | 22,75 | 21,96 | 22,22 | -1,42% | 152.194,00 |
| 16.06.2020 | 21,94 | 22,90 | 21,94 | 22,54 | 6,12% | 276.208,00 |
| 15.06.2020 | 20,17 | 21,59 | 20,07 | 21,24 | 2,07% | 270.399,00 |
| 12.06.2020 | 21,38 | 21,98 | 20,35 | 20,81 | 0,77% | 185.401,00 |
| 11.06.2020 | 21,37 | 21,53 | 20,48 | 20,65 | -7,15% | 201.138,00 |
| 10.06.2020 | 23,50 | 23,73 | 22,10 | 22,24 | -2,80% | 223.829,00 |
| 09.06.2020 | 22,85 | 23,57 | 22,68 | 22,88 | 1,02% | 246.250,00 |
| 08.06.2020 | 23,88 | 23,95 | 22,51 | 22,65 | -3,90% | 218.191,00 |
| 05.06.2020 | 22,90 | 24,17 | 22,68 | 23,57 | 5,65% | 233.569,00 |
| 04.06.2020 | 22,27 | 22,77 | 22,13 | 22,31 | -0,31% | 175.362,00 |
| 03.06.2020 | 22,50 | 22,82 | 21,90 | 22,38 | 0,67% | 216.521,00 |
| 02.06.2020 | 22,50 | 22,50 | 22,01 | 22,23 | -0,98% | 123.107,00 |
| 01.06.2020 | 21,50 | 22,52 | 21,33 | 22,45 | 4,61% | 221.167,00 |
| 29.05.2020 | 21,15 | 21,64 | 21,06 | 21,46 | 0,47% | 187.870,00 |
| 28.05.2020 | 21,75 | 21,93 | 21,30 | 21,36 | -0,84% | 128.523,00 |
| 27.05.2020 | 21,68 | 21,70 | 20,94 | 21,54 | 0,70% | 342.484,00 |
| 26.05.2020 | 21,50 | 21,81 | 21,08 | 21,39 | 2,15% | 154.819,00 |
| 22.05.2020 | 20,70 | 21,45 | 20,59 | 20,94 | 2,10% | 180.617,00 |
| 21.05.2020 | 20,40 | 20,78 | 20,31 | 20,51 | 0,69% | 159.602,00 |
| 20.05.2020 | 20,23 | 20,84 | 20,08 | 20,37 | 2,93% | 186.908,00 |
| 19.05.2020 | 19,93 | 20,75 | 19,73 | 19,79 | -1,30% | 199.329,00 |
| 18.05.2020 | 19,56 | 20,05 | 19,44 | 20,05 | 6,76% | 265.059,00 |
| 15.05.2020 | 18,03 | 18,81 | 17,82 | 18,78 | 4,04% | 178.601,00 |
| 14.05.2020 | 17,52 | 18,07 | 17,11 | 18,05 | 0,45% | 175.178,00 |
| 13.05.2020 | 18,87 | 18,99 | 17,71 | 17,97 | -5,72% | 306.778,00 |
| 12.05.2020 | 19,35 | 19,73 | 19,00 | 19,06 | -1,35% | 175.768,00 |
| 11.05.2020 | 19,40 | 19,57 | 19,01 | 19,32 | -1,58% | 218.790,00 |
| 08.05.2020 | 19,67 | 19,94 | 19,34 | 19,63 | 2,13% | 241.436,00 |
| 07.05.2020 | 19,50 | 19,73 | 18,98 | 19,22 | 0,84% | 277.766,00 |
| 06.05.2020 | 19,22 | 19,53 | 18,33 | 19,06 | -0,73% | 368.657,00 |