Ameresco, Inc. Class A AMRC
NYSE · Vereinigte Staaten · Industriedienstleistungen
$21,75+0,75 (+3,57 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $21,85 | +4,05 % | $21,63 | $22,48 | $21,59 | 102,58K |
| 2026-10-01 | $21,00 | +1,40 % | $20,65 | $21,23 | $20,18 | 588,00K |
| 2026-09-30 | $20,71 | -1,52 % | $21,29 | $21,56 | $20,68 | 477,30K |
| 2026-09-29 | $21,03 | +3,49 % | $20,71 | $21,32 | $20,37 | 700,00K |
| 2026-09-28 | $20,32 | -5,40 % | $21,03 | $21,36 | $20,26 | 457,00K |
| 2026-09-25 | $21,48 | -0,88 % | $21,98 | $22,31 | $21,39 | 613,10K |
| 2026-09-24 | $21,67 | -4,66 % | $22,09 | $22,09 | $20,96 | 481,10K |
| 2026-09-23 | $22,73 | -6,15 % | $23,92 | $24,09 | $22,70 | 399,80K |
| 2026-09-22 | $24,22 | +0,58 % | $24,32 | $24,50 | $23,84 | 612,20K |
| 2026-09-21 | $24,08 | +1,39 % | $24,50 | $24,65 | $23,80 | 467,70K |
| 2026-09-18 | $23,75 | +0,21 % | $24,23 | $24,23 | $22,91 | 1,24M |
| 2026-09-17 | $23,70 | +3,67 % | $23,55 | $24,54 | $23,30 | 639,50K |
| 2026-09-16 | $22,86 | +2,28 % | $22,90 | $22,99 | $22,22 | 454,40K |
| 2026-09-15 | $22,35 | -1,46 % | $22,99 | $23,12 | $21,81 | 809,20K |
| 2026-09-14 | $22,68 | -4,63 % | $22,60 | $23,37 | $22,41 | 924,20K |
| 2026-09-11 | $23,78 | +4,34 % | $23,10 | $24,09 | $23,10 | 516,10K |
| 2026-09-10 | $22,79 | -0,04 % | $22,13 | $23,15 | $22,05 | 692,00K |
| 2026-09-09 | $22,80 | -4,72 % | $23,96 | $24,36 | $22,65 | 453,20K |
| 2026-09-08 | $23,93 | +3,37 % | $23,50 | $24,53 | $23,46 | 580,60K |
| 2026-09-04 | $23,15 | +1,67 % | $22,80 | $23,44 | $22,53 | 604,10K |
| 2026-09-03 | $22,77 | +4,35 % | $21,96 | $22,80 | $21,63 | 723,10K |
| 2026-09-02 | $21,82 | -3,45 % | $22,35 | $22,92 | $21,77 | 737,10K |
| 2026-09-01 | $22,60 | +2,17 % | $22,00 | $22,65 | $21,91 | 802,60K |
| 2026-08-31 | $22,12 | +0,59 % | $21,75 | $22,37 | $21,68 | 571,80K |
| 2026-08-28 | $21,99 | -4,02 % | $23,35 | $23,47 | $21,83 | 618,60K |
| 2026-08-27 | $22,91 | +3,38 % | $23,00 | $23,10 | $22,37 | 687,90K |
| 2026-08-26 | $22,16 | +0,41 % | $22,85 | $23,00 | $21,60 | 642,40K |
| 2026-08-25 | $22,07 | +5,25 % | $21,52 | $22,44 | $20,62 | 995,60K |
| 2026-08-24 | $20,97 | -1,92 % | $21,19 | $21,29 | $20,37 | 965,40K |
| 2026-08-21 | $21,38 | -3,65 % | $22,51 | $22,63 | $21,30 | 791,50K |
| 2026-08-20 | $22,19 | -12,47 % | $24,41 | $24,47 | $22,07 | 1,97M |
| 2026-08-19 | $25,35 | -0,55 % | $25,74 | $26,73 | $25,28 | 645,00K |
| 2026-08-18 | $25,49 | -10,56 % | $26,65 | $26,97 | $25,43 | 985,00K |
| 2026-08-17 | $28,50 | +2,15 % | $28,20 | $28,62 | $27,78 | 475,00K |
| 2026-08-14 | $27,90 | +0,40 % | $27,47 | $28,82 | $27,46 | 400,80K |
| 2026-08-13 | $27,79 | +0,65 % | $27,19 | $28,09 | $27,13 | 423,50K |
| 2026-08-12 | $27,61 | +6,64 % | $28,17 | $28,44 | $27,04 | 507,70K |
| 2026-08-11 | $25,89 | +2,41 % | $25,87 | $26,43 | $25,29 | 429,00K |
| 2026-08-10 | $25,28 | -1,44 % | $25,60 | $25,83 | $24,58 | 568,70K |
| 2026-08-07 | $25,65 | +0,39 % | $26,38 | $26,84 | $25,40 | 496,90K |
| 2026-08-06 | $25,55 | -0,43 % | $25,54 | $27,04 | $25,35 | 837,50K |
| 2026-08-05 | $25,66 | -8,16 % | $27,66 | $27,69 | $25,36 | 788,80K |
| 2026-08-04 | $27,94 | +22,92 % | $31,93 | $31,93 | $27,33 | 3,00M |
| 2026-08-03 | $22,73 | +7,88 % | $20,67 | $23,23 | $20,65 | 953,60K |
| 2026-07-31 | $21,07 | +1,98 % | $21,44 | $21,71 | $20,47 | 603,00K |
| 2026-07-30 | $20,66 | +11,62 % | $19,71 | $20,90 | $19,08 | 595,20K |
| 2026-07-29 | $18,51 | -5,85 % | $19,79 | $20,09 | $18,38 | 700,00K |
| 2026-07-28 | $19,66 | -6,78 % | $20,19 | $20,70 | $18,58 | 639,10K |
| 2026-07-27 | $21,09 | -3,03 % | $22,44 | $22,44 | $20,80 | 724,40K |
| 2026-07-24 | $21,75 | -7,72 % | $23,96 | $23,96 | $21,55 | 370,20K |
| 2026-07-23 | $23,57 | +0,77 % | $23,14 | $23,89 | $23,07 | 325,00K |
| 2026-07-22 | $23,39 | +1,17 % | $22,97 | $23,82 | $22,93 | 428,80K |
| 2026-07-21 | $23,12 | +2,53 % | $22,89 | $23,53 | $22,58 | 402,70K |
| 2026-07-20 | $22,55 | -2,42 % | $23,28 | $23,64 | $22,45 | 474,80K |
| 2026-07-17 | $23,11 | -2,03 % | $22,55 | $23,83 | $22,46 | 683,80K |
| 2026-07-16 | $23,59 | -4,42 % | $24,00 | $24,18 | $22,83 | 599,10K |
| 2026-07-15 | $24,68 | -1,28 % | $25,00 | $25,76 | $24,36 | 314,00K |
| 2026-07-14 | $25,00 | +5,26 % | $24,80 | $25,47 | $24,49 | 564,90K |
| 2026-07-13 | $23,75 | -4,77 % | $24,36 | $24,46 | $23,64 | 484,80K |
| 2026-07-10 | $24,94 | -2,77 % | $26,03 | $26,03 | $24,88 | 278,50K |
| 2026-07-09 | $25,65 | +1,62 % | $26,10 | $26,40 | $25,30 | 416,10K |
| 2026-07-08 | $25,24 | -0,98 % | $24,72 | $25,37 | $24,63 | 499,50K |
| 2026-07-07 | $25,49 | -5,77 % | $26,44 | $26,44 | $24,85 | 465,70K |
| 2026-07-06 | $27,05 | +6,50 % | $25,72 | $27,11 | $25,60 | 483,00K |
| 2026-07-02 | $25,40 | -4,26 % | $26,93 | $27,56 | $24,34 | 566,90K |
| 2026-07-01 | $26,53 | -3,88 % | $27,10 | $27,91 | $25,95 | 498,70K |
| 2026-06-30 | $27,60 | +3,88 % | $26,97 | $27,78 | $26,75 | 435,40K |
| 2026-06-29 | $26,57 | -0,93 % | $26,98 | $27,33 | $25,80 | 549,00K |
| 2026-06-26 | $26,82 | -3,39 % | $26,81 | $27,54 | $26,35 | 907,20K |
| 2026-06-25 | $27,76 | +0,29 % | $28,10 | $28,61 | $26,96 | 570,10K |
| 2026-06-24 | $27,68 | -0,32 % | $27,45 | $28,43 | $27,07 | 351,20K |
| 2026-06-23 | $27,77 | -4,04 % | $27,50 | $28,83 | $27,00 | 719,00K |
| 2026-06-22 | $28,94 | +1,05 % | $28,16 | $29,20 | $28,13 | 541,90K |
| 2026-06-18 | $28,64 | +4,95 % | $27,75 | $28,69 | $27,50 | 854,70K |
| 2026-06-17 | $27,29 | +0,52 % | $27,71 | $29,18 | $26,79 | 638,40K |
| 2026-06-16 | $27,15 | -3,52 % | $28,01 | $28,59 | $27,05 | 623,10K |
| 2026-06-15 | $28,14 | +0,29 % | $28,98 | $29,39 | $28,05 | 523,70K |
| 2026-06-12 | $28,06 | +0,65 % | $28,07 | $28,98 | $27,77 | 444,90K |
| 2026-06-11 | $27,88 | +8,10 % | $26,27 | $27,96 | $25,92 | 434,40K |
| 2026-06-10 | $25,79 | -4,23 % | $26,53 | $26,92 | $25,27 | 892,20K |
| 2026-06-09 | $26,93 | -2,99 % | $27,92 | $28,52 | $25,93 | 727,40K |
| 2026-06-08 | $27,76 | -2,46 % | $29,37 | $29,50 | $27,54 | 721,30K |
| 2026-06-05 | $28,46 | -13,05 % | $31,75 | $31,93 | $26,32 | 1,63M |
| 2026-06-04 | $32,73 | -1,80 % | $32,49 | $33,24 | $32,24 | 397,50K |
| 2026-06-03 | $33,33 | -7,60 % | $35,35 | $36,28 | $32,96 | 620,00K |
| 2026-06-02 | $36,07 | +4,25 % | $34,70 | $36,82 | $34,03 | 467,90K |
| 2026-06-01 | $34,60 | -3,84 % | $35,32 | $35,33 | $34,02 | 354,00K |
| 2026-05-29 | $35,98 | -1,59 % | $36,59 | $36,92 | $34,66 | 526,40K |
| 2026-05-28 | $36,56 | +1,73 % | $35,60 | $36,92 | $35,27 | 457,90K |
| 2026-05-27 | $35,94 | +1,21 % | $35,75 | $37,14 | $34,70 | 715,00K |