Börse:
43,500€
10,41%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
43,400€
Ask:
43,600€
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2021 | 41,00 | 43,70 | 40,80 | 43,50 | 7,41% | 85,00 |
| 06.05.2021 | 40,60 | 40,90 | 38,80 | 40,50 | -0,49% | 1.005,00 |
| 05.05.2021 | 40,30 | 42,00 | 38,90 | 40,70 | 2,01% | 260,00 |
| 04.05.2021 | 42,40 | 42,80 | 39,70 | 39,90 | -6,78% | 52,00 |
| 03.05.2021 | 43,80 | 44,30 | 42,80 | 42,80 | -1,61% | - |
| 30.04.2021 | 43,20 | 43,90 | 42,90 | 43,50 | 0,93% | - |
| 29.04.2021 | 43,20 | 43,90 | 42,40 | 43,10 | -0,23% | 460,00 |
| 28.04.2021 | 43,40 | 43,60 | 42,00 | 43,20 | -0,23% | 130,00 |
| 27.04.2021 | 42,60 | 43,30 | 42,30 | 43,30 | 1,88% | - |
| 26.04.2021 | 41,60 | 42,70 | 41,30 | 42,50 | 1,92% | - |
| 23.04.2021 | 40,40 | 41,90 | 40,10 | 41,70 | 3,47% | - |
| 22.04.2021 | 39,40 | 41,60 | 39,40 | 40,30 | 1,51% | 85,00 |
| 21.04.2021 | 38,00 | 39,70 | 37,70 | 39,70 | 3,66% | 8,00 |
| 20.04.2021 | 39,00 | 39,30 | 37,40 | 38,30 | -2,54% | 313,00 |
| 19.04.2021 | 42,20 | 42,50 | 39,30 | 39,30 | -7,53% | 620,00 |
| 16.04.2021 | 41,00 | 42,80 | 41,00 | 42,50 | 2,91% | - |
| 15.04.2021 | 43,00 | 43,50 | 40,70 | 41,30 | -3,73% | - |
| 14.04.2021 | 43,00 | 43,90 | 42,70 | 42,90 | 0,94% | - |
| 13.04.2021 | 41,00 | 42,50 | 40,50 | 42,50 | 3,41% | - |
| 12.04.2021 | 41,60 | 41,90 | 39,70 | 41,10 | -1,67% | 72,00 |
| 09.04.2021 | 40,80 | 42,10 | 40,50 | 41,80 | 2,70% | - |
| 08.04.2021 | 40,00 | 41,10 | 39,80 | 40,70 | 1,24% | 70,00 |
| 07.04.2021 | 41,80 | 42,70 | 39,50 | 40,20 | -4,29% | - |
| 06.04.2021 | 41,80 | 43,40 | 41,60 | 42,00 | 0,72% | 21,00 |
| 01.04.2021 | 41,60 | 42,60 | 41,30 | 41,70 | 3,47% | - |
| 31.03.2021 | 38,00 | 40,40 | 38,00 | 40,30 | 8,63% | - |
| 30.03.2021 | 35,20 | 37,50 | 35,20 | 37,10 | 3,92% | - |
| 29.03.2021 | 36,70 | 37,20 | 35,30 | 35,70 | 0,56% | 215,00 |
| 26.03.2021 | 35,20 | 36,40 | 34,90 | 35,50 | 1,14% | - |
| 25.03.2021 | 34,40 | 36,30 | 34,30 | 35,10 | 0,57% | - |
| 24.03.2021 | 36,00 | 37,00 | 34,90 | 34,90 | -2,79% | 5,00 |
| 23.03.2021 | 37,70 | 38,10 | 35,90 | 35,90 | -5,77% | 120,00 |
| 22.03.2021 | 36,90 | 38,30 | 36,60 | 38,10 | 3,25% | 10,00 |
| 19.03.2021 | 38,30 | 38,70 | 34,60 | 36,90 | -2,12% | 1.900,00 |
| 18.03.2021 | 41,10 | 41,30 | 37,50 | 37,70 | -7,60% | 58,00 |
| 17.03.2021 | 41,70 | 41,70 | 39,40 | 40,80 | -1,21% | 500,00 |
| 16.03.2021 | 41,20 | 42,70 | 40,90 | 41,30 | 0,49% | - |
| 15.03.2021 | 39,90 | 41,70 | 39,60 | 41,10 | 3,53% | 50,00 |
| 12.03.2021 | 39,10 | 40,50 | 38,10 | 39,70 | 3,12% | - |
| 11.03.2021 | 36,00 | 38,70 | 36,00 | 38,50 | 6,06% | - |
| 10.03.2021 | 36,10 | 37,50 | 35,60 | 36,30 | -0,27% | 800,00 |
| 09.03.2021 | 33,20 | 36,60 | 33,20 | 36,40 | 7,37% | - |
| 08.03.2021 | 36,30 | 36,40 | 33,50 | 33,90 | -3,42% | 37,00 |
| 05.03.2021 | 38,10 | 38,70 | 31,70 | 35,10 | -11,36% | 130,00 |
| 04.03.2021 | 43,90 | 44,60 | 39,60 | 39,60 | -11,80% | 78,00 |
| 03.03.2021 | 46,60 | 48,50 | 44,70 | 44,90 | -6,46% | - |
| 02.03.2021 | 51,50 | 54,50 | 47,60 | 48,00 | -5,88% | 276,00 |
| 01.03.2021 | 47,50 | 51,50 | 47,00 | 51,00 | 7,59% | - |
| 26.02.2021 | 46,30 | 48,10 | 45,20 | 47,40 | 1,94% | 200,00 |
| 25.02.2021 | 49,50 | 49,60 | 45,50 | 46,50 | -6,91% | - |
| 24.02.2021 | 49,00 | 51,00 | 48,60 | 49,95 | 4,50% | 72,00 |
| 23.02.2021 | 51,00 | 52,00 | 45,80 | 47,80 | -8,08% | 1.608,00 |
| 22.02.2021 | 53,00 | 53,00 | 51,00 | 52,00 | -2,80% | - |
| 19.02.2021 | 50,50 | 54,00 | 50,50 | 53,50 | 2,88% | 45,00 |
| 18.02.2021 | 54,00 | 54,00 | 50,05 | 52,00 | -1,89% | 264,00 |
| 17.02.2021 | 54,50 | 55,50 | 51,50 | 53,00 | -3,64% | 25,00 |
| 16.02.2021 | 56,00 | 56,50 | 55,00 | 55,00 | -1,79% | 50,00 |
| 15.02.2021 | 56,00 | 56,00 | 55,50 | 56,00 | 1,82% | - |
| 12.02.2021 | 54,50 | 55,50 | 54,25 | 55,00 | 1,85% | 33,00 |
| 11.02.2021 | 55,50 | 56,00 | 54,00 | 54,00 | -2,70% | 87,00 |
| 10.02.2021 | 57,50 | 58,00 | 53,50 | 55,50 | -3,48% | - |
| 09.02.2021 | 56,50 | 57,50 | 55,25 | 57,50 | 2,68% | 479,00 |
| 08.02.2021 | 54,50 | 58,00 | 54,00 | 56,00 | 4,67% | 1.000,00 |
| 05.02.2021 | 52,50 | 54,00 | 52,50 | 53,50 | 1,90% | 48,00 |
| 04.02.2021 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 03.02.2021 | 52,50 | 53,00 | 52,00 | 52,00 | 4,42% | 122,00 |
| 02.02.2021 | 48,80 | 49,80 | 48,80 | 49,80 | 6,87% | 625,00 |
| 01.02.2021 | 47,00 | 48,00 | 46,60 | 46,60 | 0,00% | 306,00 |
| 29.01.2021 | 45,80 | 46,60 | 45,80 | 46,60 | 6,88% | 30,00 |
| 28.01.2021 | 43,60 | 43,60 | 43,60 | 43,60 | -3,54% | 60,00 |
| 27.01.2021 | 49,60 | 50,00 | 45,20 | 45,20 | -7,00% | 800,00 |
| 26.01.2021 | 47,00 | 48,60 | 47,00 | 48,60 | -1,22% | 185,00 |
| 25.01.2021 | 48,20 | 49,20 | 48,20 | 49,20 | 2,07% | 50,00 |
| 22.01.2021 | 48,20 | 48,20 | 48,20 | 48,20 | -1,63% | - |
| 21.01.2021 | 47,80 | 49,00 | 47,80 | 49,00 | 4,70% | 125,00 |
| 20.01.2021 | 47,00 | 47,00 | 46,80 | 46,80 | -0,43% | 25,00 |
| 19.01.2021 | 44,40 | 47,00 | 44,40 | 47,00 | 5,86% | 91,00 |
| 18.01.2021 | 44,40 | 44,40 | 44,40 | 44,40 | -3,90% | - |
| 15.01.2021 | 47,20 | 47,20 | 46,20 | 46,20 | -1,28% | 250,00 |
| 14.01.2021 | 48,20 | 48,20 | 46,80 | 46,80 | -4,10% | - |
| 13.01.2021 | 48,80 | 49,80 | 48,80 | 48,80 | 1,67% | 271,00 |
| 12.01.2021 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 11.01.2021 | 49,60 | 49,60 | 48,20 | 48,20 | -3,21% | 85,00 |
| 08.01.2021 | 49,00 | 49,80 | 48,40 | 49,80 | 3,75% | 1.331,00 |
| 07.01.2021 | 45,20 | 49,00 | 45,20 | 48,00 | 3,90% | 670,00 |
| 06.01.2021 | 42,20 | 46,20 | 42,20 | 46,20 | 10,00% | 898,00 |
| 05.01.2021 | 41,20 | 42,00 | 41,20 | 42,00 | 0,00% | 145,00 |
| 04.01.2021 | 43,20 | 43,80 | 42,00 | 42,00 | 2,44% | 305,00 |
| 30.12.2020 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | 75,00 |
| 29.12.2020 | 42,40 | 43,00 | 41,20 | 41,20 | 2,49% | 117,00 |
| 28.12.2020 | 40,60 | 40,60 | 40,20 | 40,20 | -8,64% | 320,00 |
| 23.12.2020 | 43,40 | 44,00 | 43,40 | 44,00 | 0,92% | 200,00 |
| 22.12.2020 | 41,60 | 43,60 | 41,60 | 43,60 | 7,92% | 50,00 |
| 21.12.2020 | 40,60 | 40,60 | 40,40 | 40,40 | -0,98% | 100,00 |
| 18.12.2020 | 39,80 | 40,80 | 39,80 | 40,80 | 6,25% | 174,00 |
| 17.12.2020 | 38,00 | 38,40 | 38,00 | 38,40 | -1,54% | 90,00 |
| 16.12.2020 | 39,00 | 39,00 | 39,00 | 39,00 | 7,14% | - |
| 15.12.2020 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 14.12.2020 | 35,80 | 37,00 | 35,80 | 37,00 | 6,32% | - |
| 11.12.2020 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |