Börse:
54,078$
-6,73%
Echtzeit-Aktienkurs Ameresco
Bid:
53,770$
Ask:
54,385$
Aktienkurse zur Ameresco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 57,20 | 57,39 | 52,84 | 54,03 | -6,81% | 638.611,00 |
| 14.01.2021 | 59,08 | 59,57 | 57,22 | 57,98 | -1,80% | 382.827,00 |
| 13.01.2021 | 60,02 | 60,51 | 58,41 | 59,04 | -1,50% | 404.388,00 |
| 12.01.2021 | 59,21 | 60,00 | 57,78 | 59,94 | 1,80% | 509.017,00 |
| 11.01.2021 | 60,20 | 60,20 | 57,51 | 58,88 | -3,91% | - |
| 08.01.2021 | 60,50 | 63,45 | 59,44 | 61,28 | 2,30% | 1.071.334,00 |
| 07.01.2021 | 57,03 | 60,24 | 56,55 | 59,90 | 7,17% | 540.175,00 |
| 06.01.2021 | 54,05 | 57,15 | 53,20 | 55,89 | 6,64% | 875.335,00 |
| 05.01.2021 | 51,00 | 53,17 | 50,50 | 52,41 | 3,00% | 350.610,00 |
| 04.01.2021 | 52,89 | 54,19 | 49,84 | 50,88 | -2,60% | - |
| 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% | 505.792,00 |
| 29.12.2020 | 51,30 | 52,00 | 48,79 | 50,84 | -1,42% | 409.082,00 |
| 28.12.2020 | 50,26 | 52,30 | 50,09 | 51,57 | 4,41% | 414.365,00 |
| 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% | 439.905,00 |
| 22.12.2020 | 51,42 | 54,05 | 51,20 | 53,22 | 4,52% | 509.765,00 |
| 21.12.2020 | 48,34 | 50,92 | 48,33 | 50,92 | 1,98% | - |
| 18.12.2020 | 49,20 | 51,11 | 48,80 | 49,93 | 1,79% | 617.837,00 |
| 17.12.2020 | 47,00 | 49,10 | 46,72 | 49,05 | 5,03% | 343.409,00 |
| 16.12.2020 | 48,23 | 48,36 | 45,60 | 46,70 | -1,87% | 494.275,00 |
| 15.12.2020 | 44,99 | 47,97 | 44,78 | 47,59 | 6,85% | 525.135,00 |
| 14.12.2020 | 44,18 | 44,95 | 43,15 | 44,54 | 2,04% | 346.599,00 |
| 11.12.2020 | 42,64 | 44,73 | 42,64 | 43,65 | 2,92% | 275.084,00 |
| 10.12.2020 | 42,04 | 42,79 | 40,61 | 42,41 | 0,52% | 439.023,00 |
| 09.12.2020 | 44,94 | 45,22 | 41,79 | 42,19 | -6,01% | 466.273,00 |
| 08.12.2020 | 43,59 | 45,00 | 43,31 | 44,89 | 2,98% | 560.747,00 |
| 07.12.2020 | 43,45 | 43,93 | 42,76 | 43,59 | 0,18% | 256.246,00 |
| 04.12.2020 | 44,39 | 44,50 | 43,40 | 43,51 | -1,36% | 219.018,00 |
| 03.12.2020 | 44,40 | 44,65 | 43,50 | 44,11 | -0,81% | 268.919,00 |
| 02.12.2020 | 44,70 | 44,97 | 43,21 | 44,47 | -0,77% | 223.591,00 |
| 01.12.2020 | 45,02 | 45,02 | 44,71 | 44,81 | 0,59% | - |
| 30.11.2020 | 44,35 | 44,81 | 42,81 | 44,55 | 0,72% | 467.097,00 |
| 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% | 589.539,00 |
| 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 |
| 18.11.2020 | 43,38 | 43,97 | 42,90 | 43,20 | 0,02% | 142.243,00 |
| 17.11.2020 | 43,03 | 43,44 | 42,32 | 43,19 | -0,35% | 261.857,00 |
| 16.11.2020 | 43,90 | 44,00 | 42,70 | 43,34 | 0,49% | 295.366,00 |
| 13.11.2020 | 43,78 | 44,37 | 42,66 | 43,13 | -1,15% | 183.416,00 |
| 12.11.2020 | 43,81 | 44,89 | 43,22 | 43,63 | -1,45% | 248.758,00 |
| 11.11.2020 | 43,94 | 44,59 | 43,02 | 44,27 | 1,77% | 274.446,00 |
| 10.11.2020 | 43,18 | 44,27 | 41,94 | 43,50 | 0,74% | 380.013,00 |
| 09.11.2020 | 45,00 | 45,53 | 43,03 | 43,18 | 0,42% | 451.023,00 |
| 06.11.2020 | 41,56 | 43,07 | 40,73 | 43,00 | 2,43% | 374.741,00 |
| 05.11.2020 | 39,98 | 42,83 | 39,88 | 41,98 | 8,64% | 618.002,00 |
| 04.11.2020 | 43,72 | 43,72 | 37,73 | 38,64 | -11,19% | 740.306,00 |
| 03.11.2020 | 41,40 | 43,90 | 39,80 | 43,51 | 12,63% | 701.764,00 |
| 02.11.2020 | 38,61 | 39,55 | 38,15 | 38,63 | 0,63% | 661.109,00 |
| 30.10.2020 | 38,52 | 39,15 | 37,27 | 38,39 | -1,36% | 243.241,00 |
| 29.10.2020 | 37,86 | 39,68 | 37,29 | 38,92 | 2,80% | 229.890,00 |
| 28.10.2020 | 38,60 | 38,76 | 37,11 | 37,86 | -4,63% | 351.947,00 |
| 27.10.2020 | 40,18 | 40,68 | 39,30 | 39,70 | 0,48% | 264.862,00 |
| 26.10.2020 | 42,12 | 42,64 | 39,22 | 39,51 | -7,56% | 378.579,00 |
| 23.10.2020 | 41,66 | 42,75 | 41,46 | 42,74 | 2,79% | 284.512,00 |
| 22.10.2020 | 42,42 | 42,50 | 41,22 | 41,58 | -1,16% | 261.385,00 |
| 21.10.2020 | 44,80 | 46,81 | 41,90 | 42,07 | -1,17% | 735.942,00 |
| 20.10.2020 | 41,25 | 42,87 | 41,15 | 42,57 | 3,48% | 349.439,00 |
| 19.10.2020 | 41,16 | 41,75 | 40,01 | 41,14 | 0,96% | 265.978,00 |
| 16.10.2020 | 39,98 | 40,91 | 39,68 | 40,75 | 1,65% | 303.817,00 |
| 15.10.2020 | 39,32 | 40,85 | 37,71 | 40,09 | 3,67% | 401.066,00 |
| 14.10.2020 | 38,30 | 39,13 | 38,28 | 38,67 | 0,97% | 329.644,00 |
| 13.10.2020 | 37,77 | 38,35 | 37,21 | 38,30 | 0,74% | 133.804,00 |
| 12.10.2020 | 37,78 | 38,31 | 37,41 | 38,02 | 0,64% | 289.064,00 |
| 09.10.2020 | 37,06 | 37,93 | 36,84 | 37,78 | 2,58% | 199.841,00 |
| 08.10.2020 | 37,75 | 38,00 | 36,39 | 36,83 | -1,10% | 259.960,00 |
| 07.10.2020 | 37,00 | 39,08 | 36,64 | 37,24 | 3,07% | 646.521,00 |
| 06.10.2020 | 35,60 | 36,95 | 34,62 | 36,13 | 1,69% | 223.392,00 |
| 05.10.2020 | 33,74 | 35,89 | 33,59 | 35,53 | 5,62% | 200.408,00 |
| 02.10.2020 | 32,54 | 34,17 | 32,42 | 33,64 | 0,45% | 207.408,00 |
| 01.10.2020 | 33,70 | 33,93 | 33,00 | 33,49 | 0,27% | 191.604,00 |
| 30.09.2020 | 33,53 | 34,10 | 32,75 | 33,40 | -0,18% | 325.570,00 |
| 29.09.2020 | 32,59 | 33,71 | 32,50 | 33,46 | 2,29% | 267.576,00 |
| 28.09.2020 | 32,05 | 32,81 | 31,84 | 32,71 | 2,99% | 226.720,00 |
| 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% | 250.387,00 |
| 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% | 197.972,00 |
| 18.09.2020 | 31,16 | 31,42 | 30,00 | 30,34 | -1,69% | 341.843,00 |
| 17.09.2020 | 30,26 | 30,95 | 29,86 | 30,86 | 0,26% | 201.748,00 |
| 16.09.2020 | 30,16 | 30,94 | 29,87 | 30,78 | 2,23% | 198.593,00 |
| 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% | 225.024,00 |
| 10.09.2020 | 30,36 | 30,56 | 29,43 | 29,78 | -1,19% | 134.193,00 |
| 09.09.2020 | 30,04 | 30,42 | 29,67 | 30,14 | 1,76% | 178.739,00 |
| 08.09.2020 | 29,06 | 30,56 | 28,92 | 29,62 | -1,17% | 188.797,00 |
| 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% | 431.713,00 |
| 02.09.2020 | 34,95 | 34,95 | 29,80 | 31,32 | -10,23% | 915.309,00 |
| 01.09.2020 | 34,14 | 35,04 | 33,52 | 34,89 | 2,20% | 370.746,00 |
| 31.08.2020 | 32,75 | 34,29 | 32,28 | 34,14 | 4,47% | 590.954,00 |
| 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% | 255.564,00 |
| 26.08.2020 | 34,23 | 34,23 | 32,40 | 33,85 | -1,02% | 274.398,00 |
| 25.08.2020 | 31,39 | 34,86 | 30,97 | 34,20 | 9,72% | 1.017.647,00 |