Börse:
42,620$
-7,09%
Echtzeit-Aktienkurs Ameresco Inc.
Bid:
42,610$
Ask:
42,630$
Aktienkurse zur Ameresco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2022 | 44,70 | 44,70 | 41,78 | 42,62 | -7,09% | 518.718,00 |
| 01.07.2022 | 45,78 | 46,16 | 44,95 | 45,87 | 0,68% | 409.261,00 |
| 30.06.2022 | 42,41 | 45,64 | 42,00 | 45,56 | 5,73% | 768.689,00 |
| 29.06.2022 | 45,22 | 45,22 | 42,40 | 43,09 | -5,23% | 728.382,00 |
| 28.06.2022 | 48,10 | 48,89 | 45,44 | 45,47 | -4,99% | 297.681,00 |
| 27.06.2022 | 47,76 | 48,34 | 46,47 | 47,86 | 1,31% | 518.176,00 |
| 24.06.2022 | 48,60 | 49,51 | 47,04 | 47,24 | -1,50% | 456.912,00 |
| 23.06.2022 | 46,11 | 48,13 | 44,83 | 47,96 | 5,78% | 328.633,00 |
| 22.06.2022 | 44,46 | 45,61 | 44,15 | 45,34 | -0,64% | 388.511,00 |
| 21.06.2022 | 46,20 | 47,10 | 45,30 | 45,63 | 1,13% | 270.064,00 |
| 17.06.2022 | 45,29 | 46,78 | 44,90 | 45,12 | 1,08% | 731.995,00 |
| 16.06.2022 | 46,00 | 47,04 | 44,20 | 44,64 | -6,77% | 416.455,00 |
| 15.06.2022 | 46,87 | 48,81 | 45,61 | 47,88 | 4,18% | 645.918,00 |
| 14.06.2022 | 45,63 | 46,26 | 44,49 | 45,96 | 0,20% | 564.533,00 |
| 13.06.2022 | 49,59 | 50,12 | 45,73 | 45,87 | -11,89% | 562.102,00 |
| 10.06.2022 | 53,39 | 56,03 | 51,80 | 52,06 | -4,74% | 380.651,00 |
| 09.06.2022 | 50,99 | 56,33 | 50,50 | 54,65 | -2,27% | 1.126.940,00 |
| 08.06.2022 | 58,52 | 59,66 | 55,17 | 55,92 | -4,87% | 371.191,00 |
| 07.06.2022 | 58,22 | 58,82 | 55,80 | 58,78 | -1,04% | 558.065,00 |
| 06.06.2022 | 61,15 | 61,90 | 58,37 | 59,40 | 0,00% | 354.077,00 |
| 03.06.2022 | 62,66 | 62,87 | 59,33 | 59,40 | -6,63% | 260.954,00 |
| 02.06.2022 | 59,05 | 63,75 | 58,79 | 63,62 | 9,20% | 245.568,00 |
| 01.06.2022 | 59,06 | 60,45 | 56,68 | 58,26 | -0,78% | 314.738,00 |
| 31.05.2022 | 62,37 | 62,37 | 57,72 | 58,72 | -6,11% | 566.170,00 |
| 27.05.2022 | 58,12 | 63,10 | 57,88 | 62,54 | 8,29% | 484.708,00 |
| 26.05.2022 | 54,57 | 58,20 | 53,77 | 57,75 | 6,04% | 367.564,00 |
| 25.05.2022 | 55,11 | 56,39 | 53,79 | 54,46 | -2,19% | 300.561,00 |
| 24.05.2022 | 55,50 | 56,16 | 53,49 | 55,68 | -0,77% | 250.923,00 |
| 23.05.2022 | 56,01 | 56,99 | 53,76 | 56,11 | 1,21% | 207.697,00 |
| 20.05.2022 | 56,21 | 56,23 | 53,23 | 55,44 | 0,02% | 228.285,00 |
| 19.05.2022 | 52,32 | 56,51 | 52,12 | 55,43 | 6,43% | 273.344,00 |
| 18.05.2022 | 52,53 | 55,01 | 51,09 | 52,08 | -2,47% | 229.535,00 |
| 17.05.2022 | 52,08 | 53,47 | 51,04 | 53,40 | 5,87% | 212.311,00 |
| 16.05.2022 | 52,17 | 52,74 | 50,13 | 50,44 | -3,89% | 298.297,00 |
| 13.05.2022 | 50,40 | 52,83 | 49,38 | 52,48 | 6,88% | 530.942,00 |
| 12.05.2022 | 47,88 | 50,50 | 47,26 | 49,10 | -0,18% | 551.645,00 |
| 11.05.2022 | 52,52 | 53,26 | 48,99 | 49,19 | -6,55% | 420.721,00 |
| 10.05.2022 | 53,44 | 54,52 | 50,56 | 52,64 | 1,52% | 445.591,00 |
| 09.05.2022 | 54,66 | 55,43 | 51,28 | 51,85 | -7,81% | 343.626,00 |
| 06.05.2022 | 59,15 | 60,32 | 55,09 | 56,24 | -6,08% | 388.408,00 |
| 05.05.2022 | 61,57 | 62,13 | 59,05 | 59,88 | -4,71% | 577.310,00 |
| 04.05.2022 | 57,80 | 63,13 | 57,43 | 62,84 | 7,75% | 724.174,00 |
| 03.05.2022 | 53,89 | 59,79 | 53,59 | 58,32 | 12,48% | 999.411,00 |
| 02.05.2022 | 50,09 | 52,29 | 49,50 | 51,85 | 2,80% | 504.218,00 |
| 29.04.2022 | 51,19 | 53,05 | 50,19 | 50,44 | -2,61% | 345.033,00 |
| 28.04.2022 | 52,30 | 53,15 | 50,19 | 51,79 | 0,12% | 561.362,00 |
| 27.04.2022 | 51,33 | 53,43 | 50,65 | 51,73 | 1,87% | 574.417,00 |
| 26.04.2022 | 53,18 | 53,33 | 50,51 | 50,78 | -5,42% | 339.775,00 |
| 25.04.2022 | 50,87 | 53,94 | 50,71 | 53,69 | 3,67% | 591.584,00 |
| 22.04.2022 | 52,76 | 54,29 | 51,55 | 51,79 | -2,01% | 303.540,00 |
| 21.04.2022 | 57,16 | 58,33 | 52,05 | 52,85 | -5,98% | 479.175,00 |
| 20.04.2022 | 57,48 | 58,29 | 56,14 | 56,21 | -0,48% | 530.222,00 |
| 19.04.2022 | 56,49 | 57,89 | 55,50 | 56,48 | -0,04% | 505.210,00 |
| 18.04.2022 | 56,67 | 57,55 | 54,92 | 56,50 | -1,02% | 440.044,00 |
| 14.04.2022 | 59,52 | 60,26 | 57,02 | 57,08 | -3,37% | 509.064,00 |
| 13.04.2022 | 59,21 | 59,76 | 57,58 | 59,07 | -0,57% | 556.999,00 |
| 12.04.2022 | 61,56 | 62,26 | 58,93 | 59,41 | -2,45% | 584.815,00 |
| 11.04.2022 | 63,49 | 63,49 | 59,34 | 60,90 | -12,10% | 1.035.725,00 |
| 08.04.2022 | 75,38 | 75,38 | 69,11 | 69,28 | -8,41% | 671.671,00 |
| 07.04.2022 | 77,03 | 80,00 | 73,66 | 75,64 | -1,29% | 466.068,00 |
| 06.04.2022 | 77,55 | 78,48 | 75,68 | 76,63 | -3,43% | 293.675,00 |
| 05.04.2022 | 81,75 | 82,00 | 78,13 | 79,35 | -2,19% | 362.650,00 |
| 04.04.2022 | 80,28 | 81,87 | 78,92 | 81,13 | 1,39% | 322.762,00 |
| 01.04.2022 | 79,72 | 80,98 | 78,46 | 80,02 | 0,65% | 266.103,00 |
| 31.03.2022 | 81,43 | 82,00 | 79,31 | 79,50 | -2,62% | 607.509,00 |
| 30.03.2022 | 83,67 | 84,14 | 81,30 | 81,64 | -2,12% | 334.348,00 |
| 29.03.2022 | 84,65 | 85,55 | 82,54 | 83,41 | 0,06% | 391.348,00 |
| 28.03.2022 | 83,05 | 84,89 | 79,53 | 83,36 | 0,47% | 344.532,00 |
| 25.03.2022 | 83,30 | 83,98 | 82,09 | 82,97 | -0,53% | 380.115,00 |
| 24.03.2022 | 79,48 | 86,73 | 79,25 | 83,41 | 8,45% | 948.843,00 |
| 23.03.2022 | 74,79 | 78,29 | 73,54 | 76,91 | 1,46% | 290.798,00 |
| 22.03.2022 | 74,78 | 78,18 | 74,43 | 75,80 | 0,00% | 416.755,00 |
| 21.03.2022 | 75,97 | 76,75 | 74,09 | 75,80 | -1,03% | 345.388,00 |
| 18.03.2022 | 75,59 | 78,57 | 73,31 | 76,59 | 0,86% | 556.138,00 |
| 17.03.2022 | 73,26 | 76,83 | 73,26 | 75,94 | 3,29% | 407.350,00 |
| 16.03.2022 | 71,37 | 73,85 | 70,21 | 73,52 | 4,45% | 335.855,00 |
| 15.03.2022 | 68,20 | 70,40 | 66,63 | 70,39 | 2,50% | 249.256,00 |
| 14.03.2022 | 74,19 | 74,23 | 66,55 | 68,67 | -8,94% | 484.843,00 |
| 11.03.2022 | 78,38 | 79,88 | 74,57 | 75,41 | -2,92% | 316.010,00 |
| 10.03.2022 | 74,28 | 79,83 | 73,75 | 77,68 | 1,07% | 739.552,00 |
| 09.03.2022 | 74,84 | 79,18 | 71,12 | 76,86 | 0,20% | 583.482,00 |
| 08.03.2022 | 70,75 | 77,10 | 70,71 | 76,71 | 9,55% | 805.058,00 |
| 07.03.2022 | 64,00 | 70,50 | 63,15 | 70,02 | 10,81% | 760.440,00 |
| 04.03.2022 | 62,40 | 63,91 | 60,32 | 63,19 | 1,30% | 341.070,00 |
| 03.03.2022 | 64,88 | 65,27 | 61,56 | 62,38 | -3,70% | 299.220,00 |
| 02.03.2022 | 64,94 | 65,82 | 63,05 | 64,78 | 0,86% | 372.025,00 |
| 01.03.2022 | 64,50 | 65,83 | 59,56 | 64,23 | -0,03% | 680.405,00 |
| 28.02.2022 | 60,05 | 65,38 | 60,05 | 64,25 | 9,98% | 693.213,00 |
| 25.02.2022 | 58,30 | 59,34 | 56,04 | 58,42 | -0,26% | 413.276,00 |
| 24.02.2022 | 50,01 | 58,80 | 50,01 | 58,57 | 12,87% | 374.778,00 |
| 23.02.2022 | 53,67 | 54,19 | 51,82 | 51,89 | -1,54% | 346.873,00 |
| 22.02.2022 | 52,41 | 54,56 | 51,92 | 52,70 | -1,66% | 319.192,00 |
| 18.02.2022 | 54,59 | 55,59 | 53,41 | 53,59 | -1,83% | 403.285,00 |
| 17.02.2022 | 54,89 | 55,61 | 53,89 | 54,59 | -2,13% | 277.987,00 |
| 16.02.2022 | 55,11 | 56,65 | 54,10 | 55,78 | -0,52% | 273.124,00 |
| 15.02.2022 | 53,55 | 56,55 | 53,55 | 56,07 | 6,88% | 243.505,00 |
| 14.02.2022 | 51,87 | 53,74 | 51,23 | 52,46 | 0,34% | 295.895,00 |
| 11.02.2022 | 53,45 | 54,97 | 51,55 | 52,28 | -2,70% | 338.040,00 |
| 10.02.2022 | 52,04 | 56,34 | 52,04 | 53,73 | -0,81% | 412.354,00 |
| 09.02.2022 | 51,90 | 55,15 | 51,51 | 54,17 | 7,27% | 441.661,00 |