Börse:
49,410$
-4,24%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
49,410$
Ask:
49,410$
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2021 | 52,00 | 52,00 | 48,67 | 49,41 | -4,26% | 395.810,00 |
| 14.04.2021 | 51,97 | 52,49 | 51,02 | 51,61 | 0,70% | 77.684,00 |
| 13.04.2021 | 48,79 | 51,47 | 48,37 | 51,25 | 4,43% | 93.225,00 |
| 12.04.2021 | 49,49 | 49,49 | 47,18 | 49,08 | -1,06% | 98.074,00 |
| 09.04.2021 | 48,51 | 50,08 | 48,11 | 49,60 | 1,56% | 80.268,00 |
| 08.04.2021 | 48,01 | 48,97 | 47,83 | 48,84 | 3,58% | 60.136,00 |
| 07.04.2021 | 50,53 | 50,75 | 46,85 | 47,15 | -5,30% | 69.199,00 |
| 06.04.2021 | 49,61 | 51,40 | 49,37 | 49,79 | 0,55% | 67.370,00 |
| 05.04.2021 | 50,99 | 50,99 | 48,65 | 49,52 | -0,60% | 101.239,00 |
| 01.04.2021 | 49,27 | 50,08 | 48,42 | 49,82 | 2,36% | 205.114,00 |
| 31.03.2021 | 45,83 | 48,85 | 45,18 | 48,67 | 8,81% | 144.534,00 |
| 30.03.2021 | 42,11 | 44,86 | 41,29 | 44,73 | 7,37% | 102.468,00 |
| 29.03.2021 | 43,01 | 43,74 | 41,59 | 41,66 | -3,85% | 180.934,00 |
| 26.03.2021 | 41,85 | 43,43 | 41,00 | 43,33 | 4,59% | 104.827,00 |
| 25.03.2021 | 40,60 | 42,82 | 40,36 | 41,43 | 1,97% | 151.293,00 |
| 24.03.2021 | 43,27 | 43,97 | 40,27 | 40,63 | -4,83% | 116.952,00 |
| 23.03.2021 | 44,84 | 45,43 | 42,00 | 42,69 | -5,05% | 109.828,00 |
| 22.03.2021 | 44,49 | 45,71 | 43,63 | 44,96 | 2,32% | 124.963,00 |
| 19.03.2021 | 43,41 | 44,40 | 42,53 | 43,94 | -0,46% | 103.992,00 |
| 18.03.2021 | 49,00 | 49,00 | 43,98 | 44,15 | -6,13% | 110.483,00 |
| 17.03.2021 | 48,57 | 48,87 | 46,74 | 47,03 | -4,86% | 68.392,00 |
| 16.03.2021 | 49,40 | 50,75 | 48,57 | 49,43 | -0,30% | 139.622,00 |
| 15.03.2021 | 47,84 | 49,72 | 47,06 | 49,58 | 4,40% | 100.458,00 |
| 12.03.2021 | 45,50 | 48,50 | 45,30 | 47,49 | 2,13% | 102.707,00 |
| 11.03.2021 | 45,24 | 46,94 | 44,00 | 46,50 | 7,39% | 252.219,00 |
| 10.03.2021 | 43,81 | 44,86 | 42,87 | 43,30 | 0,89% | 160.026,00 |
| 09.03.2021 | 41,05 | 43,62 | 40,82 | 42,92 | 8,06% | 384.254,00 |
| 08.03.2021 | 43,32 | 43,32 | 39,56 | 39,72 | -7,67% | 227.324,00 |
| 05.03.2021 | 44,75 | 46,15 | 37,69 | 43,02 | -10,69% | 453.003,00 |
| 04.03.2021 | 51,92 | 54,18 | 47,14 | 48,17 | -9,32% | 169.871,00 |
| 03.03.2021 | 57,78 | 58,81 | 52,66 | 53,12 | -6,45% | 126.248,00 |
| 02.03.2021 | 63,51 | 66,08 | 55,94 | 56,78 | -6,09% | 163.322,00 |
| 01.03.2021 | 59,00 | 61,80 | 58,79 | 60,46 | 5,79% | 88.316,00 |
| 26.02.2021 | 55,84 | 58,16 | 54,67 | 57,15 | 1,76% | 53.197,00 |
| 25.02.2021 | 59,29 | 59,87 | 55,64 | 56,16 | -6,73% | 69.898,00 |
| 24.02.2021 | 61,14 | 61,80 | 58,90 | 60,21 | -0,05% | 79.110,00 |
| 23.02.2021 | 59,00 | 60,38 | 55,40 | 60,24 | -3,03% | 94.148,00 |
| 22.02.2021 | 64,00 | 64,24 | 61,84 | 62,12 | -3,42% | 50.374,00 |
| 19.02.2021 | 63,33 | 65,49 | 62,42 | 64,32 | 2,55% | 56.289,00 |
| 18.02.2021 | 63,12 | 64,36 | 60,64 | 62,72 | -2,77% | 78.961,00 |
| 17.02.2021 | 65,50 | 66,27 | 62,01 | 64,51 | -2,79% | 64.412,00 |
| 16.02.2021 | 67,65 | 68,71 | 66,21 | 66,36 | -1,51% | 55.747,00 |
| 12.02.2021 | 66,09 | 67,54 | 65,36 | 67,38 | 1,14% | 68.176,00 |
| 11.02.2021 | 67,51 | 67,51 | 65,11 | 66,62 | -0,85% | 56.150,00 |
| 10.02.2021 | 70,30 | 70,60 | 63,70 | 67,19 | -2,96% | 91.601,00 |
| 09.02.2021 | 67,97 | 69,79 | 66,73 | 69,24 | 2,05% | 90.443,00 |
| 08.02.2021 | 66,62 | 69,78 | 66,00 | 67,85 | 3,95% | 65.754,00 |
| 05.02.2021 | 63,99 | 65,46 | 63,06 | 65,27 | 3,88% | 477.048,00 |
| 04.02.2021 | 62,60 | 63,51 | 62,32 | 62,83 | -0,43% | 58.437,00 |
| 03.02.2021 | 63,94 | 64,03 | 61,77 | 63,10 | -0,24% | 88.815,00 |
| 02.02.2021 | 60,70 | 64,60 | 60,43 | 63,25 | 6,73% | 155.634,00 |
| 01.02.2021 | 57,16 | 59,38 | 56,61 | 59,26 | 5,65% | 87.856,00 |
| 29.01.2021 | 56,20 | 58,27 | 55,48 | 56,09 | -0,07% | 170.397,00 |
| 28.01.2021 | 54,98 | 56,80 | 54,40 | 56,13 | 5,09% | 85.123,00 |
| 27.01.2021 | 58,35 | 58,44 | 53,39 | 53,41 | -12,08% | 166.585,00 |
| 26.01.2021 | 58,41 | 61,97 | 58,02 | 60,75 | 5,51% | 159.162,00 |
| 25.01.2021 | 59,74 | 60,18 | 55,88 | 57,58 | -2,60% | 91.361,00 |
| 22.01.2021 | 58,67 | 59,13 | 57,39 | 59,12 | -0,15% | 61.522,00 |
| 21.01.2021 | 58,78 | 59,64 | 57,44 | 59,21 | 1,32% | 79.149,00 |
| 20.01.2021 | 58,31 | 59,13 | 56,60 | 58,44 | 1,58% | 109.597,00 |
| 19.01.2021 | 54,98 | 58,05 | 53,84 | 57,53 | 6,48% | 173.148,00 |
| 15.01.2021 | 57,20 | 57,20 | 52,84 | 54,03 | -6,81% | 177.434,00 |
| 14.01.2021 | 59,08 | 59,53 | 57,33 | 57,98 | -1,80% | 101.122,00 |
| 13.01.2021 | 60,02 | 60,05 | 58,49 | 59,04 | -1,50% | 127.002,00 |
| 12.01.2021 | 59,21 | 60,00 | 57,86 | 59,94 | 1,97% | 141.404,00 |
| 11.01.2021 | 59,57 | 59,57 | 56,59 | 58,78 | -4,08% | 177.005,00 |
| 08.01.2021 | 60,50 | 63,36 | 59,66 | 61,28 | 2,30% | 173.194,00 |
| 07.01.2021 | 57,03 | 60,19 | 56,91 | 59,90 | 7,17% | 137.987,00 |
| 06.01.2021 | 54,05 | 57,09 | 53,52 | 55,89 | 6,64% | 264.395,00 |
| 05.01.2021 | 50,77 | 53,11 | 50,77 | 52,41 | 2,95% | 96.179,00 |
| 04.01.2021 | 53,06 | 54,56 | 49,68 | 50,91 | -2,55% | 112.233,00 |
| 31.12.2020 | 52,40 | 52,94 | 51,76 | 52,24 | 0,85% | 146.267,00 |
| 30.12.2020 | 50,82 | 52,34 | 50,53 | 51,80 | 1,89% | 341.815,00 |
| 29.12.2020 | 51,30 | 51,56 | 48,82 | 50,84 | -1,42% | 132.684,00 |
| 28.12.2020 | 50,26 | 52,27 | 50,15 | 51,57 | 4,41% | 112.408,00 |
| 24.12.2020 | 51,77 | 51,77 | 48,78 | 49,39 | -4,58% | 72.548,00 |
| 23.12.2020 | 53,78 | 54,56 | 51,71 | 51,76 | -2,74% | 120.717,00 |
| 22.12.2020 | 51,42 | 53,89 | 51,21 | 53,22 | 4,15% | 127.692,00 |
| 21.12.2020 | 48,23 | 51,10 | 48,09 | 51,10 | 2,34% | 129.584,00 |
| 18.12.2020 | 49,20 | 51,11 | 48,90 | 49,93 | 1,79% | 309.651,00 |
| 17.12.2020 | 47,00 | 49,05 | 46,74 | 49,05 | 5,03% | 118.109,00 |
| 16.12.2020 | 48,23 | 48,25 | 45,99 | 46,70 | -1,87% | 122.177,00 |
| 15.12.2020 | 44,99 | 47,96 | 44,96 | 47,59 | 6,85% | 134.343,00 |
| 14.12.2020 | 44,18 | 44,92 | 43,46 | 44,54 | 2,04% | 108.531,00 |
| 11.12.2020 | 42,64 | 44,64 | 42,64 | 43,65 | 2,92% | 79.259,00 |
| 10.12.2020 | 42,04 | 42,74 | 40,75 | 42,41 | 0,52% | 86.881,00 |
| 09.12.2020 | 44,94 | 45,19 | 41,80 | 42,19 | -6,01% | 115.725,00 |
| 08.12.2020 | 43,59 | 45,00 | 43,42 | 44,89 | 2,98% | 190.800,00 |
| 07.12.2020 | 43,45 | 43,72 | 42,79 | 43,59 | 0,18% | 70.598,00 |
| 04.12.2020 | 44,39 | 44,50 | 43,40 | 43,51 | -1,36% | 58.740,00 |
| 03.12.2020 | 44,40 | 44,50 | 43,61 | 44,11 | -0,81% | 127.781,00 |
| 02.12.2020 | 44,70 | 44,97 | 43,25 | 44,47 | -0,89% | 59.120,00 |
| 01.12.2020 | 44,56 | 45,12 | 44,54 | 44,87 | 0,72% | 151.081,00 |
| 30.11.2020 | 44,35 | 44,75 | 42,88 | 44,55 | 0,72% | 147.344,00 |
| 27.11.2020 | 44,50 | 44,50 | 43,43 | 44,23 | -0,32% | 53.662,00 |
| 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 |