Börse:
64,726$
-5,27%
Echtzeit-Aktienkurs Ameresco
Bid:
64,052$
Ask:
65,400$
Aktienkurse zur Ameresco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.07.2021 | 60,75 | 62,70 | 59,06 | 62,22 | -1,11% | 214.916,00 |
| 07.07.2021 | 65,41 | 65,80 | 62,15 | 62,92 | -3,72% | 286.222,00 |
| 06.07.2021 | 63,98 | 65,72 | 62,40 | 65,35 | 2,57% | 267.313,00 |
| 02.07.2021 | 64,67 | 64,69 | 62,94 | 63,71 | -1,19% | 289.267,00 |
| 01.07.2021 | 63,01 | 65,16 | 63,01 | 64,48 | 2,81% | 319.438,00 |
| 30.06.2021 | 65,29 | 65,48 | 62,37 | 62,72 | -4,22% | 696.948,00 |
| 29.06.2021 | 65,60 | 65,78 | 64,07 | 65,48 | 1,02% | 732.955,00 |
| 28.06.2021 | 63,49 | 65,21 | 63,24 | 64,82 | 3,05% | 195.636,00 |
| 25.06.2021 | 64,99 | 65,69 | 62,53 | 62,90 | -2,40% | 898.535,00 |
| 24.06.2021 | 63,00 | 64,64 | 62,66 | 64,45 | 3,29% | 283.788,00 |
| 23.06.2021 | 62,95 | 63,40 | 61,44 | 62,40 | -1,00% | 294.022,00 |
| 22.06.2021 | 62,13 | 63,12 | 61,09 | 63,03 | 1,27% | 184.184,00 |
| 21.06.2021 | 61,14 | 62,88 | 59,59 | 62,24 | 2,77% | 245.809,00 |
| 18.06.2021 | 62,56 | 63,32 | 60,27 | 60,56 | -5,02% | 576.795,00 |
| 17.06.2021 | 61,69 | 64,23 | 61,02 | 63,76 | 3,31% | 338.472,00 |
| 16.06.2021 | 61,18 | 62,45 | 60,77 | 61,72 | -0,26% | 265.270,00 |
| 15.06.2021 | 61,00 | 62,38 | 60,96 | 61,88 | 1,43% | 374.257,00 |
| 14.06.2021 | 60,00 | 61,40 | 59,85 | 61,01 | 2,31% | 222.399,00 |
| 11.06.2021 | 58,35 | 59,63 | 57,72 | 59,63 | 3,27% | 292.759,00 |
| 10.06.2021 | 59,01 | 59,01 | 57,39 | 57,74 | -1,42% | 223.570,00 |
| 09.06.2021 | 58,30 | 59,35 | 58,00 | 58,57 | 1,04% | 200.438,00 |
| 08.06.2021 | 57,72 | 58,73 | 55,93 | 57,97 | 0,92% | 356.351,00 |
| 07.06.2021 | 55,70 | 57,53 | 55,19 | 57,44 | 2,74% | 174.016,00 |
| 04.06.2021 | 55,34 | 56,45 | 55,10 | 55,91 | 1,29% | 217.125,00 |
| 03.06.2021 | 54,30 | 55,80 | 53,36 | 55,20 | -0,09% | 203.568,00 |
| 02.06.2021 | 55,19 | 55,55 | 54,43 | 55,25 | 0,35% | 315.238,00 |
| 01.06.2021 | 54,69 | 55,42 | 53,36 | 55,06 | 2,42% | 201.446,00 |
| 28.05.2021 | 53,76 | 54,70 | 53,54 | 53,76 | -0,68% | 179.811,00 |
| 27.05.2021 | 54,08 | 54,43 | 52,63 | 54,13 | 1,06% | 385.973,00 |
| 26.05.2021 | 51,87 | 53,80 | 51,25 | 53,56 | 3,74% | 331.174,00 |
| 25.05.2021 | 51,87 | 52,65 | 51,41 | 51,63 | 0,06% | 317.523,00 |
| 24.05.2021 | 52,63 | 53,01 | 50,64 | 51,60 | -1,13% | 268.567,00 |
| 21.05.2021 | 51,66 | 52,47 | 50,74 | 52,19 | 2,09% | 294.062,00 |
| 20.05.2021 | 51,42 | 52,39 | 50,42 | 51,12 | 0,65% | 290.038,00 |
| 19.05.2021 | 48,50 | 51,00 | 48,14 | 50,79 | 1,26% | 236.487,00 |
| 18.05.2021 | 49,64 | 51,31 | 48,94 | 50,16 | 1,68% | 279.313,00 |
| 17.05.2021 | 48,93 | 49,58 | 48,03 | 49,33 | -0,76% | 213.051,00 |
| 14.05.2021 | 48,36 | 49,83 | 47,67 | 49,71 | 4,76% | 219.612,00 |
| 13.05.2021 | 48,10 | 49,00 | 46,71 | 47,45 | -0,25% | 184.787,00 |
| 12.05.2021 | 48,46 | 49,21 | 47,33 | 47,57 | -4,05% | 275.832,00 |
| 11.05.2021 | 47,04 | 49,63 | 46,66 | 49,58 | 0,53% | 473.936,00 |
| 10.05.2021 | 51,98 | 52,44 | 49,25 | 49,32 | -6,94% | 514.149,00 |
| 07.05.2021 | 50,47 | 53,31 | 49,55 | 53,00 | 7,16% | 462.703,00 |
| 06.05.2021 | 48,93 | 49,52 | 46,76 | 49,46 | 1,10% | 487.125,00 |
| 05.05.2021 | 49,29 | 49,72 | 48,15 | 48,92 | 1,70% | 407.578,00 |
| 04.05.2021 | 50,43 | 50,71 | 47,52 | 48,10 | -6,35% | 413.427,00 |
| 03.05.2021 | 53,43 | 53,43 | 51,27 | 51,36 | -2,71% | 343.206,00 |
| 30.04.2021 | 52,01 | 52,85 | 51,54 | 52,79 | -0,21% | 473.218,00 |
| 29.04.2021 | 53,00 | 53,24 | 51,34 | 52,90 | 0,99% | 476.314,00 |
| 28.04.2021 | 51,56 | 52,73 | 50,28 | 52,38 | 0,02% | 238.863,00 |
| 27.04.2021 | 51,73 | 52,69 | 51,08 | 52,37 | 1,61% | 281.540,00 |
| 26.04.2021 | 51,26 | 51,72 | 49,71 | 51,54 | 2,47% | 207.314,00 |
| 23.04.2021 | 48,62 | 50,79 | 48,40 | 50,30 | 3,73% | 220.445,00 |
| 22.04.2021 | 48,71 | 49,97 | 48,03 | 48,49 | 1,23% | 273.170,00 |
| 21.04.2021 | 45,74 | 48,03 | 45,37 | 47,90 | 3,70% | 259.391,00 |
| 20.04.2021 | 46,75 | 47,49 | 44,97 | 46,19 | -1,81% | 393.911,00 |
| 19.04.2021 | 50,31 | 50,51 | 46,64 | 47,04 | -7,26% | 293.728,00 |
| 16.04.2021 | 49,90 | 51,31 | 49,40 | 50,72 | 2,65% | 335.546,00 |
| 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 |