Echtzeit-Aktienkurs Ameresco Inc.
Bid:
Ask:
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 56,92 | 57,20 | 56,92 | 57,03 | 1,43% | - |
| 25.02.2021 | 58,57 | 58,69 | 55,52 | 56,22 | -6,71% | - |
| 24.02.2021 | 59,44 | 61,89 | 59,05 | 60,27 | -0,08% | - |
| 23.02.2021 | 58,80 | 60,37 | 56,42 | 60,32 | -2,98% | - |
| 22.02.2021 | 62,49 | 63,58 | 61,78 | 62,17 | -3,38% | - |
| 19.02.2021 | 63,67 | 65,57 | 63,42 | 64,35 | 2,52% | - |
| 18.02.2021 | 61,19 | 63,31 | 60,61 | 62,77 | -2,76% | - |
| 17.02.2021 | 63,47 | 64,90 | 61,99 | 64,55 | -2,95% | - |
| 16.02.2021 | 68,61 | 68,75 | 66,14 | 66,51 | -1,42% | - |
| 12.02.2021 | 65,82 | 67,71 | 65,64 | 67,47 | 1,49% | - |
| 11.02.2021 | 66,62 | 67,41 | 65,22 | 66,48 | -1,22% | - |
| 10.02.2021 | 66,74 | 68,46 | 64,69 | 67,30 | -2,92% | - |
| 09.02.2021 | 67,91 | 69,81 | 67,49 | 69,32 | 1,98% | - |
| 08.02.2021 | 69,23 | 69,80 | 67,16 | 67,98 | 3,94% | - |
| 05.02.2021 | 64,04 | 65,56 | 63,82 | 65,40 | 3,98% | - |
| 04.02.2021 | 62,90 | 62,90 | 62,89 | 62,90 | -0,04% | - |
| 03.02.2021 | 62,47 | 63,65 | 61,65 | 62,92 | -0,34% | - |
| 02.02.2021 | 60,42 | 64,64 | 60,42 | 63,14 | 6,61% | - |
| 01.02.2021 | 57,64 | 59,45 | 56,56 | 59,22 | 5,77% | - |
| 29.01.2021 | 56,74 | 58,35 | 55,40 | 55,99 | -0,49% | - |
| 28.01.2021 | 54,95 | 56,80 | 54,58 | 56,27 | 5,20% | - |
| 27.01.2021 | 56,67 | 57,20 | 53,21 | 53,49 | -11,86% | - |
| 26.01.2021 | 59,96 | 61,95 | 59,54 | 60,69 | 5,35% | - |
| 25.01.2021 | 59,92 | 60,07 | 55,82 | 57,61 | -2,40% | - |
| 22.01.2021 | 57,88 | 59,13 | 57,43 | 59,02 | -0,46% | - |
| 21.01.2021 | 59,17 | 59,30 | 59,07 | 59,30 | 1,23% | - |
| 20.01.2021 | 58,89 | 59,16 | 56,60 | 58,58 | 2,27% | - |
| 19.01.2021 | 56,62 | 58,09 | 55,86 | 57,28 | 6,20% | - |
| 15.01.2021 | 54,53 | 55,07 | 52,77 | 53,93 | -6,65% | - |
| 14.01.2021 | 59,02 | 59,04 | 57,15 | 57,77 | -2,35% | - |
| 13.01.2021 | 59,59 | 60,07 | 58,83 | 59,16 | -1,42% | - |
| 12.01.2021 | 58,43 | 60,06 | 58,09 | 60,02 | 1,83% | - |
| 11.01.2021 | 58,14 | 59,63 | 57,30 | 58,94 | -3,90% | - |
| 08.01.2021 | 60,60 | 63,38 | 59,74 | 61,33 | 2,29% | - |
| 07.01.2021 | 58,76 | 60,19 | 58,18 | 59,95 | 7,51% | - |
| 06.01.2021 | 56,14 | 57,15 | 54,57 | 55,76 | 6,34% | - |
| 05.01.2021 | 52,10 | 53,23 | 51,47 | 52,44 | 3,32% | - |
| 04.01.2021 | 54,08 | 54,24 | 49,71 | 50,75 | -3,27% | - |
| 31.12.2020 | 52,50 | 53,04 | 52,07 | 52,47 | 1,34% | - |
| 30.12.2020 | 51,74 | 52,39 | 50,61 | 51,77 | 1,54% | - |
| 29.12.2020 | 50,18 | 51,41 | 49,80 | 50,99 | -0,97% | - |
| 28.12.2020 | 51,58 | 52,99 | 51,49 | 51,49 | 6,13% | - |
| 24.12.2020 | 50,16 | 50,55 | 48,31 | 48,51 | -6,34% | - |
| 23.12.2020 | 53,66 | 53,66 | 51,75 | 51,80 | -2,87% | - |
| 22.12.2020 | 53,50 | 54,00 | 52,74 | 53,33 | 4,89% | - |
| 21.12.2020 | 48,68 | 50,99 | 48,68 | 50,84 | 2,40% | - |
| 18.12.2020 | 50,08 | 51,16 | 49,30 | 49,65 | 2,98% | - |
| 17.12.2020 | 47,10 | 49,07 | 42,76 | 48,22 | 3,30% | - |
| 16.12.2020 | 46,68 | 46,68 | 46,68 | 46,68 | -1,34% | - |
| 15.12.2020 | 47,41 | 47,96 | 46,63 | 47,31 | 6,03% | - |
| 14.12.2020 | 44,02 | 44,94 | 43,87 | 44,62 | 2,33% | - |
| 11.12.2020 | 44,38 | 44,67 | 43,17 | 43,61 | 2,95% | - |
| 10.12.2020 | 40,84 | 42,88 | 40,72 | 42,36 | 1,05% | - |
| 09.12.2020 | 44,54 | 45,54 | 41,83 | 41,92 | -7,12% | - |
| 08.12.2020 | 43,49 | 47,37 | 43,49 | 45,13 | 0,89% | - |
| 07.12.2020 | 43,16 | 46,59 | 42,53 | 44,73 | 2,29% | - |
| 04.12.2020 | 43,64 | 43,99 | 40,83 | 43,73 | -5,83% | - |
| 03.12.2020 | 44,24 | 49,41 | 43,82 | 46,44 | 5,09% | - |
| 02.12.2020 | 43,67 | 44,72 | 43,66 | 44,19 | -1,67% | - |
| 01.12.2020 | 44,84 | 45,06 | 44,48 | 44,94 | 5,05% | - |
| 30.11.2020 | 43,69 | 48,61 | 42,78 | 42,78 | -1,59% | - |
| 27.11.2020 | 43,73 | 44,82 | 43,42 | 43,47 | -4,12% | - |
| 25.11.2020 | 43,36 | 45,34 | 43,34 | 45,34 | 0,40% | - |
| 24.11.2020 | 45,47 | 45,95 | 44,55 | 45,16 | 0,51% | - |
| 23.11.2020 | 43,92 | 45,59 | 43,88 | 44,93 | 3,18% | - |
| 20.11.2020 | 43,25 | 43,76 | 42,66 | 43,54 | 0,24% | - |
| 19.11.2020 | 43,40 | 44,51 | 42,55 | 43,44 | 0,51% | - |
| 18.11.2020 | 43,12 | 43,94 | 42,77 | 43,22 | 1,96% | - |
| 17.11.2020 | 42,92 | 43,46 | 42,39 | 42,39 | -2,01% | - |
| 16.11.2020 | 43,32 | 43,80 | 42,66 | 43,26 | -0,02% | - |
| 13.11.2020 | 43,29 | 43,46 | 42,62 | 43,27 | -0,64% | - |
| 12.11.2020 | 43,99 | 44,73 | 43,16 | 43,55 | -0,09% | - |
| 11.11.2020 | 43,71 | 44,60 | 42,71 | 43,59 | 0,46% | - |
| 10.11.2020 | 43,56 | 43,92 | 0,00 | 43,39 | 0,47% | - |
| 09.11.2020 | 43,80 | 45,26 | 43,05 | 43,18 | 0,40% | - |
| 06.11.2020 | 41,14 | 43,15 | 30,06 | 43,01 | 2,77% | - |
| 05.11.2020 | 42,22 | 42,88 | 41,47 | 41,85 | 8,57% | - |
| 04.11.2020 | 41,01 | 41,01 | 37,62 | 38,55 | -11,50% | - |
| 03.11.2020 | 42,57 | 43,85 | 42,21 | 43,56 | 14,02% | - |
| 02.11.2020 | 39,41 | 39,44 | 38,14 | 38,20 | 0,14% | - |
| 30.10.2020 | 38,73 | 39,21 | 37,29 | 38,15 | -2,36% | - |
| 29.10.2020 | 38,15 | 39,65 | 37,75 | 39,07 | 3,02% | - |
| 28.10.2020 | 37,99 | 38,44 | 37,07 | 37,92 | -2,78% | - |
| 27.10.2020 | 38,94 | 39,01 | 38,93 | 39,01 | -1,24% | - |
| 26.10.2020 | 40,76 | 40,85 | 39,19 | 39,50 | -8,34% | - |
| 23.10.2020 | 41,68 | 43,09 | 41,50 | 43,09 | 3,66% | - |
| 22.10.2020 | 42,01 | 42,25 | 40,89 | 41,57 | -1,17% | - |
| 21.10.2020 | 44,63 | 45,20 | 41,87 | 42,06 | -2,65% | - |
| 20.10.2020 | 41,41 | 43,21 | 41,41 | 43,21 | 3,35% | - |
| 19.10.2020 | 40,58 | 41,81 | 39,94 | 41,81 | 4,88% | - |
| 16.10.2020 | 39,99 | 40,93 | 39,64 | 39,86 | -1,53% | - |
| 15.10.2020 | 38,57 | 40,84 | 38,48 | 40,48 | 3,29% | - |
| 14.10.2020 | 38,59 | 39,52 | 38,25 | 39,19 | 2,24% | - |
| 13.10.2020 | 37,65 | 38,38 | 37,29 | 38,33 | 0,93% | - |
| 12.10.2020 | 37,29 | 38,29 | 37,29 | 37,98 | 0,70% | - |
| 09.10.2020 | 37,18 | 38,03 | 36,94 | 37,71 | 2,51% | - |
| 08.10.2020 | 37,26 | 37,60 | 36,35 | 36,79 | -1,58% | - |
| 07.10.2020 | 38,12 | 39,14 | 37,08 | 37,38 | 3,12% | - |
| 06.10.2020 | 34,81 | 37,02 | 34,74 | 36,25 | 2,65% | - |
| 05.10.2020 | 35,30 | 35,31 | 35,30 | 35,31 | 4,87% | - |