Börse:
51,000€
-2,89%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
50,880€
Ask:
51,120€
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2022 | 52,15 | 52,38 | 49,89 | 50,82 | -3,13% | - |
| 23.05.2022 | 52,46 | 52,46 | 52,46 | 52,46 | 0,11% | - |
| 20.05.2022 | 52,40 | 52,40 | 52,40 | 52,40 | 6,29% | - |
| 19.05.2022 | 49,30 | 49,30 | 49,30 | 49,30 | -2,10% | - |
| 18.05.2022 | 50,36 | 50,36 | 50,36 | 50,36 | 4,61% | - |
| 17.05.2022 | 48,14 | 48,14 | 48,14 | 48,14 | -3,66% | - |
| 16.05.2022 | 49,97 | 49,97 | 49,97 | 49,97 | 5,58% | - |
| 13.05.2022 | 47,33 | 47,33 | 47,33 | 47,33 | 2,05% | - |
| 12.05.2022 | 46,38 | 46,38 | 46,38 | 46,38 | -6,81% | - |
| 11.05.2022 | 49,77 | 49,77 | 49,77 | 49,77 | 1,68% | - |
| 10.05.2022 | 48,95 | 48,95 | 48,95 | 48,95 | -7,15% | - |
| 09.05.2022 | 52,72 | 52,72 | 52,72 | 52,72 | -6,86% | - |
| 06.05.2022 | 56,60 | 56,60 | 56,60 | 56,60 | -3,94% | - |
| 05.05.2022 | 58,92 | 58,92 | 58,92 | 58,92 | 6,70% | - |
| 04.05.2022 | 55,22 | 55,22 | 55,22 | 55,22 | 6,97% | - |
| 03.05.2022 | 51,62 | 51,62 | 51,62 | 51,62 | 6,39% | - |
| 02.05.2022 | 47,86 | 48,52 | 47,86 | 48,52 | -2,57% | 100,00 |
| 29.04.2022 | 48,78 | 49,80 | 48,78 | 49,80 | 1,26% | 100,00 |
| 28.04.2022 | 49,18 | 49,18 | 49,18 | 49,18 | 3,02% | - |
| 27.04.2022 | 47,74 | 47,74 | 47,74 | 47,74 | -4,19% | - |
| 26.04.2022 | 49,83 | 49,83 | 49,83 | 49,83 | 2,57% | - |
| 25.04.2022 | 47,66 | 49,24 | 47,32 | 48,58 | 0,35% | - |
| 22.04.2022 | 48,41 | 48,41 | 48,41 | 48,41 | -6,44% | - |
| 21.04.2022 | 51,74 | 51,74 | 51,74 | 51,74 | -0,23% | - |
| 20.04.2022 | 51,86 | 51,86 | 51,86 | 51,86 | -0,58% | - |
| 19.04.2022 | 52,16 | 52,16 | 52,16 | 52,16 | -3,41% | - |
| 14.04.2022 | 54,00 | 54,00 | 54,00 | 54,00 | -1,68% | - |
| 13.04.2022 | 54,92 | 54,92 | 54,92 | 54,92 | -1,12% | - |
| 12.04.2022 | 55,54 | 55,54 | 55,54 | 55,54 | -3,38% | - |
| 11.04.2022 | 63,04 | 63,14 | 57,48 | 57,48 | -17,10% | 414,00 |
| 08.04.2022 | 69,34 | 69,34 | 69,34 | 69,34 | 1,64% | - |
| 07.04.2022 | 69,64 | 69,64 | 68,22 | 68,22 | -5,93% | 405,00 |
| 06.04.2022 | 72,52 | 72,52 | 72,52 | 72,52 | -1,39% | - |
| 05.04.2022 | 73,54 | 73,54 | 73,54 | 73,54 | 1,80% | - |
| 04.04.2022 | 72,24 | 72,24 | 72,24 | 72,24 | 0,75% | - |
| 01.04.2022 | 71,70 | 71,70 | 71,70 | 71,70 | -1,78% | - |
| 31.03.2022 | 73,00 | 73,00 | 73,00 | 73,00 | -2,01% | - |
| 30.03.2022 | 74,50 | 74,50 | 74,50 | 74,50 | -1,97% | - |
| 29.03.2022 | 76,00 | 76,00 | 76,00 | 76,00 | 1,33% | - |
| 28.03.2022 | 75,00 | 75,00 | 75,00 | 75,00 | -0,66% | - |
| 25.03.2022 | 75,50 | 75,50 | 75,50 | 75,50 | -4,43% | - |
| 24.03.2022 | 70,00 | 79,00 | 70,00 | 79,00 | 15,33% | 979,00 |
| 23.03.2022 | 68,50 | 68,50 | 68,50 | 68,50 | 0,00% | - |
| 22.03.2022 | 68,50 | 68,50 | 68,50 | 68,50 | -0,72% | - |
| 21.03.2022 | 69,00 | 69,00 | 69,00 | 69,00 | 1,47% | - |
| 18.03.2022 | 68,00 | 68,00 | 68,00 | 68,00 | 2,26% | - |
| 17.03.2022 | 66,50 | 66,50 | 66,50 | 66,50 | 3,10% | - |
| 16.03.2022 | 64,50 | 64,50 | 64,50 | 64,50 | 4,03% | - |
| 15.03.2022 | 62,00 | 62,00 | 62,00 | 62,00 | -10,79% | - |
| 14.03.2022 | 69,50 | 69,50 | 69,50 | 69,50 | -1,42% | - |
| 11.03.2022 | 70,50 | 70,50 | 70,50 | 70,50 | 0,71% | - |
| 10.03.2022 | 69,00 | 70,00 | 69,00 | 70,00 | -0,71% | 1.000,00 |
| 09.03.2022 | 70,50 | 70,50 | 70,50 | 70,50 | 11,02% | - |
| 08.03.2022 | 63,50 | 63,50 | 63,50 | 63,50 | 0,79% | - |
| 07.03.2022 | 57,50 | 63,00 | 57,50 | 63,00 | 12,50% | 800,00 |
| 04.03.2022 | 56,00 | 56,00 | 56,00 | 56,00 | -4,27% | - |
| 03.03.2022 | 58,50 | 58,50 | 58,50 | 58,50 | 1,74% | - |
| 02.03.2022 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 01.03.2022 | 57,50 | 57,50 | 57,50 | 57,50 | 12,75% | - |
| 28.02.2022 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 25.02.2022 | 51,50 | 51,50 | 51,50 | 51,50 | 15,47% | - |
| 24.02.2022 | 44,60 | 44,60 | 44,60 | 44,60 | -4,29% | - |
| 23.02.2022 | 46,60 | 46,60 | 46,60 | 46,60 | 1,75% | - |
| 22.02.2022 | 45,80 | 45,80 | 45,80 | 45,80 | -1,29% | - |
| 21.02.2022 | 47,20 | 47,20 | 46,40 | 46,40 | -3,33% | - |
| 18.02.2022 | 48,00 | 48,00 | 48,00 | 48,00 | -1,23% | - |
| 17.02.2022 | 48,60 | 48,60 | 48,60 | 48,60 | -0,82% | - |
| 16.02.2022 | 49,00 | 49,00 | 49,00 | 49,00 | 6,52% | - |
| 15.02.2022 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | - |
| 14.02.2022 | 46,00 | 46,00 | 45,80 | 45,80 | -1,72% | 30,00 |
| 11.02.2022 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | - |
| 10.02.2022 | 47,20 | 47,20 | 47,20 | 47,20 | 6,79% | - |
| 09.02.2022 | 44,20 | 44,20 | 44,20 | 44,20 | 4,74% | - |
| 08.02.2022 | 42,40 | 42,40 | 42,20 | 42,20 | 1,44% | 60,00 |
| 07.02.2022 | 41,00 | 41,60 | 41,00 | 41,60 | -0,48% | 70,00 |
| 04.02.2022 | 41,80 | 41,80 | 41,80 | 41,80 | -2,34% | 50,00 |
| 03.02.2022 | 42,80 | 42,80 | 42,80 | 42,80 | -2,73% | - |
| 02.02.2022 | 44,40 | 46,30 | 43,60 | 44,00 | -1,79% | - |
| 01.02.2022 | 44,80 | 44,80 | 44,80 | 44,80 | 9,27% | - |
| 31.01.2022 | 41,00 | 41,00 | 41,00 | 41,00 | 3,54% | - |
| 28.01.2022 | 39,60 | 39,60 | 39,60 | 39,60 | -6,16% | - |
| 27.01.2022 | 42,20 | 42,20 | 42,20 | 42,20 | -2,31% | - |
| 26.01.2022 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 25.01.2022 | 44,00 | 44,00 | 43,20 | 43,20 | 0,47% | 172,00 |
| 24.01.2022 | 43,60 | 43,80 | 40,20 | 43,00 | -4,02% | 538,00 |
| 21.01.2022 | 44,80 | 44,80 | 44,80 | 44,80 | -2,18% | - |
| 20.01.2022 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 19.01.2022 | 46,00 | 46,00 | 46,00 | 46,00 | -7,26% | - |
| 18.01.2022 | 49,60 | 49,60 | 49,60 | 49,60 | 0,00% | - |
| 17.01.2022 | 49,60 | 49,60 | 49,60 | 49,60 | -6,42% | - |
| 14.01.2022 | 53,00 | 53,00 | 53,00 | 53,00 | -6,19% | - |
| 13.01.2022 | 56,50 | 56,50 | 56,50 | 56,50 | -2,59% | - |
| 12.01.2022 | 58,00 | 58,00 | 58,00 | 58,00 | -1,69% | - |
| 11.01.2022 | 58,00 | 59,00 | 58,00 | 59,00 | -1,67% | 6,00 |
| 10.01.2022 | 60,00 | 60,00 | 60,00 | 60,00 | -4,00% | - |
| 07.01.2022 | 62,50 | 62,50 | 62,50 | 62,50 | 1,63% | - |
| 06.01.2022 | 62,00 | 62,00 | 61,50 | 61,50 | -8,21% | - |
| 05.01.2022 | 70,00 | 70,00 | 67,00 | 67,00 | -9,46% | 159,00 |
| 04.01.2022 | 72,50 | 74,00 | 72,50 | 74,00 | 2,78% | - |
| 03.01.2022 | 72,00 | 72,00 | 72,00 | 72,00 | 3,60% | - |