Börse:
44,370$
-1,51%
Echtzeit-Aktienkurs Ameresco
Bid:
44,370$
Ask:
44,370$
Aktienkurse zur Ameresco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2020 | 44,64 | 45,00 | 42,85 | 44,37 | -1,51% | 80.537,00 |
| 24.11.2020 | 46,77 | 47,00 | 44,60 | 45,05 | 0,22% | 153.952,00 |
| 23.11.2020 | 44,00 | 46,14 | 43,91 | 44,95 | 3,62% | 187.004,00 |
| 20.11.2020 | 43,63 | 43,75 | 42,71 | 43,38 | -0,48% | 82.507,00 |
| 19.11.2020 | 42,97 | 43,75 | 42,63 | 43,59 | 0,90% | 59.257,00 |
| 18.11.2020 | 43,38 | 43,95 | 42,94 | 43,20 | 0,02% | 54.499,00 |
| 17.11.2020 | 43,03 | 43,41 | 42,39 | 43,19 | -0,35% | 95.255,00 |
| 16.11.2020 | 43,90 | 43,90 | 42,72 | 43,34 | 0,49% | 90.654,00 |
| 13.11.2020 | 43,78 | 43,93 | 42,66 | 43,13 | -1,15% | 59.514,00 |
| 12.11.2020 | 43,86 | 44,75 | 43,24 | 43,63 | -1,45% | 68.228,00 |
| 11.11.2020 | 43,94 | 44,57 | 43,09 | 44,27 | 1,77% | 69.815,00 |
| 10.11.2020 | 43,18 | 44,27 | 42,00 | 43,50 | 0,74% | 122.057,00 |
| 09.11.2020 | 45,00 | 45,23 | 43,03 | 43,18 | 0,42% | 137.978,00 |
| 06.11.2020 | 41,70 | 43,06 | 40,91 | 43,00 | 2,43% | 100.593,00 |
| 05.11.2020 | 39,98 | 42,82 | 39,98 | 41,98 | 8,64% | 156.677,00 |
| 04.11.2020 | 43,37 | 43,38 | 37,73 | 38,64 | -11,19% | 180.190,00 |
| 03.11.2020 | 41,40 | 43,88 | 40,00 | 43,51 | 12,63% | 167.581,00 |
| 02.11.2020 | 38,61 | 39,42 | 38,15 | 38,63 | 0,63% | 157.386,00 |
| 30.10.2020 | 38,52 | 39,08 | 37,36 | 38,39 | -1,36% | 87.163,00 |
| 29.10.2020 | 37,86 | 39,68 | 37,29 | 38,92 | 2,80% | 86.315,00 |
| 28.10.2020 | 38,60 | 38,60 | 37,12 | 37,86 | -4,63% | 133.480,00 |
| 27.10.2020 | 40,18 | 40,63 | 39,45 | 39,70 | 0,48% | 98.013,00 |
| 26.10.2020 | 42,12 | 42,12 | 39,22 | 39,51 | -7,56% | 89.505,00 |
| 23.10.2020 | 41,66 | 42,75 | 41,50 | 42,74 | 2,79% | 111.118,00 |
| 22.10.2020 | 42,42 | 42,45 | 41,22 | 41,58 | -1,16% | 87.832,00 |
| 21.10.2020 | 44,96 | 46,61 | 41,91 | 42,07 | -1,17% | 167.292,00 |
| 20.10.2020 | 41,25 | 42,84 | 41,25 | 42,57 | 3,48% | 139.428,00 |
| 19.10.2020 | 41,16 | 41,74 | 40,01 | 41,14 | 0,96% | 85.699,00 |
| 16.10.2020 | 39,98 | 40,88 | 39,74 | 40,75 | 1,65% | 95.706,00 |
| 15.10.2020 | 39,32 | 40,79 | 37,78 | 40,09 | 3,67% | 115.357,00 |
| 14.10.2020 | 38,30 | 39,13 | 38,30 | 38,67 | 0,97% | 82.387,00 |
| 13.10.2020 | 37,77 | 38,35 | 37,47 | 38,30 | 0,74% | 48.173,00 |
| 12.10.2020 | 37,78 | 38,31 | 37,44 | 38,02 | 0,64% | 79.832,00 |
| 09.10.2020 | 37,06 | 37,90 | 37,05 | 37,78 | 2,58% | 61.932,00 |
| 08.10.2020 | 37,75 | 37,99 | 36,43 | 36,83 | -1,10% | 89.849,00 |
| 07.10.2020 | 37,00 | 39,06 | 37,00 | 37,24 | 3,07% | 171.011,00 |
| 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 |
| 24.08.2020 | 30,84 | 31,21 | 30,62 | 31,17 | 1,93% | 219.108,00 |
| 21.08.2020 | 30,56 | 30,80 | 30,08 | 30,58 | -1,00% | 184.891,00 |
| 20.08.2020 | 30,97 | 31,19 | 30,69 | 30,89 | -1,18% | 145.702,00 |
| 19.08.2020 | 30,95 | 31,29 | 30,69 | 31,26 | 1,86% | 181.407,00 |
| 18.08.2020 | 31,01 | 31,21 | 30,05 | 30,69 | -1,13% | 263.512,00 |
| 17.08.2020 | 31,17 | 31,71 | 30,58 | 31,04 | -0,03% | 196.323,00 |
| 14.08.2020 | 31,84 | 31,98 | 30,93 | 31,05 | -2,63% | 192.086,00 |
| 13.08.2020 | 31,12 | 32,55 | 31,02 | 31,89 | 1,98% | 351.462,00 |
| 12.08.2020 | 30,88 | 31,60 | 30,86 | 31,27 | 2,46% | 218.467,00 |
| 11.08.2020 | 30,66 | 31,00 | 29,84 | 30,52 | -0,91% | 244.494,00 |
| 10.08.2020 | 30,26 | 31,45 | 29,96 | 30,80 | 1,52% | 362.028,00 |
| 07.08.2020 | 29,23 | 30,55 | 29,23 | 30,34 | 2,78% | 261.434,00 |
| 06.08.2020 | 29,91 | 30,16 | 29,35 | 29,52 | -1,60% | 198.947,00 |
| 05.08.2020 | 30,40 | 30,54 | 29,50 | 30,00 | -2,79% | 268.160,00 |
| 04.08.2020 | 29,84 | 32,24 | 29,60 | 30,86 | 9,20% | 812.978,00 |
| 03.08.2020 | 27,78 | 28,48 | 27,71 | 28,26 | 2,10% | 494.917,00 |
| 31.07.2020 | 28,40 | 28,40 | 27,20 | 27,68 | -1,77% | 215.612,00 |
| 30.07.2020 | 28,21 | 28,36 | 27,90 | 28,18 | -1,47% | 154.007,00 |
| 29.07.2020 | 28,40 | 28,76 | 28,16 | 28,60 | 1,56% | 187.439,00 |
| 28.07.2020 | 28,47 | 28,72 | 28,14 | 28,16 | -1,74% | 225.716,00 |
| 27.07.2020 | 28,10 | 28,79 | 28,06 | 28,66 | 2,03% | 210.730,00 |
| 24.07.2020 | 28,70 | 28,70 | 27,76 | 28,09 | -2,06% | 194.616,00 |
| 23.07.2020 | 28,70 | 29,35 | 28,42 | 28,68 | -0,76% | 185.152,00 |
| 22.07.2020 | 28,60 | 29,48 | 28,35 | 28,90 | -3,09% | 364.803,00 |
| 21.07.2020 | 29,69 | 30,46 | 29,51 | 29,82 | 0,78% | 423.800,00 |
| 20.07.2020 | 29,67 | 29,70 | 28,91 | 29,59 | -0,24% | 223.416,00 |
| 17.07.2020 | 29,07 | 29,79 | 28,81 | 29,66 | 2,03% | 256.112,00 |
| 16.07.2020 | 28,90 | 29,48 | 28,33 | 29,07 | 1,22% | 297.992,00 |
| 15.07.2020 | 29,08 | 29,48 | 28,45 | 28,72 | 0,10% | 335.390,00 |
| 14.07.2020 | 28,19 | 28,72 | 26,82 | 28,69 | 1,41% | 463.554,00 |
| 13.07.2020 | 28,88 | 28,98 | 28,19 | 28,29 | -0,91% | 456.514,00 |
| 10.07.2020 | 27,66 | 28,64 | 27,51 | 28,55 | 2,55% | 368.683,00 |
| 09.07.2020 | 29,16 | 29,33 | 27,61 | 27,84 | -2,79% | 524.104,00 |
| 08.07.2020 | 29,37 | 29,56 | 28,05 | 28,64 | -2,55% | 598.853,00 |