Ameresco

AMRC
🏛️ germany →
28.12
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 29.20 29.20 29.20 29.20 0.0M
2023-12-28 28.90 28.90 28.90 28.90 0.0M
2023-12-27 29.15 29.15 29.15 29.15 0.0M
2023-12-22 28.35 28.35 28.35 28.35 0.0M
2023-12-21 27.90 27.90 27.90 27.90 0.0M
2023-12-20 29.95 29.95 29.95 29.95 0.0M
2023-12-19 29.15 29.15 29.15 29.15 0.0M
2023-12-18 30.90 30.90 30.90 30.90 0.0M
2023-12-15 33.05 33.05 33.05 33.05 0.0M
2023-12-14 30.30 30.30 30.30 30.30 0.0M
2023-12-13 27.00 27.00 27.00 27.00 0.0M
2023-12-12 29.20 29.20 29.20 29.20 0.0M
2023-12-11 29.30 29.30 29.30 29.30 0.0M
2023-12-08 29.50 29.50 29.50 29.50 0.0M
2023-12-07 27.85 27.85 27.85 27.85 0.0M
2023-12-06 27.95 27.95 27.95 27.95 0.0M
2023-12-05 29.55 29.55 29.55 29.55 0.0M
2023-12-04 28.95 28.95 28.95 28.95 0.0M
2023-12-01 27.25 27.25 27.25 27.25 0.0M
2023-11-30 25.65 25.65 25.65 25.65 0.0M
2023-11-29 25.80 25.80 25.80 25.80 0.0M
2023-11-28 24.95 24.95 24.95 24.95 0.0M
2023-11-27 25.75 26.15 25.75 26.15 0.0M
2023-11-24 26.15 26.15 26.15 26.15 0.0M
2023-11-23 26.15 26.15 26.15 26.15 0.0M
2023-11-22 25.25 25.25 25.25 25.25 0.0M
2023-11-21 26.55 26.55 26.55 26.55 0.0M
2023-11-20 26.25 26.25 26.25 26.25 0.0M
2023-11-17 23.85 23.85 23.85 23.85 0.0M
2023-11-16 25.65 25.65 25.65 25.65 0.0M
2023-11-15 24.85 24.85 24.85 24.85 0.0M
2023-11-14 20.90 20.90 20.90 20.90 0.0M
2023-11-13 20.60 20.60 20.60 20.60 0.0M
2023-11-10 21.15 21.15 21.15 21.15 0.0M
2023-11-09 20.15 20.15 20.15 20.15 0.0M
2023-11-08 21.05 21.30 21.05 21.30 0.0M
2023-11-07 21.20 21.20 20.65 20.65 0.0M
2023-11-06 27.60 28.70 27.60 28.70 0.0M
2023-11-03 25.30 25.30 25.30 25.30 0.0M
2023-11-02 23.95 23.95 23.95 23.95 0.0M
2023-11-01 24.55 24.55 24.55 24.55 0.0M
2023-10-31 25.80 25.80 25.80 25.80 0.0M
2023-10-30 25.70 25.70 25.70 25.70 0.0M
2023-10-27 25.85 25.85 25.85 25.85 0.0M
2023-10-26 26.20 26.20 26.20 26.20 0.0M
2023-10-25 27.80 27.80 27.80 27.80 0.0M
2023-10-24 26.60 26.60 26.60 26.60 0.0M
2023-10-23 27.80 27.80 27.80 27.80 0.0M
2023-10-20 29.10 29.10 29.10 29.10 0.0M
2023-10-19 30.95 30.95 30.95 30.95 0.0M
2023-10-18 32.55 32.55 32.55 32.55 0.0M
2023-10-17 32.40 32.40 32.40 32.40 0.0M
2023-10-16 31.45 31.45 31.45 31.45 0.0M
2023-10-13 31.50 31.50 31.50 31.50 0.0M
2023-10-12 33.30 33.30 33.30 33.30 0.0M
2023-10-11 33.50 33.50 33.50 33.50 0.0M
2023-10-10 30.65 30.65 30.65 30.65 0.0M
2023-10-09 31.05 31.05 31.05 31.05 0.0M
2023-10-06 31.15 31.15 31.15 31.15 0.0M
2023-10-05 33.30 33.30 33.30 33.30 0.0M
2023-10-04 32.00 32.00 32.00 32.00 0.0M
2023-10-03 33.60 33.60 33.60 33.60 0.0M
2023-10-02 36.40 36.40 36.40 36.40 0.0M
2023-09-29 36.20 36.20 36.20 36.20 0.0M
2023-09-28 37.45 37.45 37.45 37.45 0.0M
2023-09-27 38.25 38.25 38.25 38.25 0.0M
2023-09-26 39.35 39.35 39.35 39.35 0.0M
2023-09-25 39.35 39.35 39.35 39.35 0.0M
2023-09-22 38.55 38.55 38.55 38.55 0.0M
2023-09-21 38.95 38.95 38.95 38.95 0.0M
2023-09-20 40.30 40.30 40.00 40.00 0.0M
2023-09-19 40.60 40.60 40.60 40.60 0.0M
2023-09-18 43.65 43.65 43.65 43.65 0.0M
2023-09-15 43.80 43.80 43.80 43.80 0.0M
2023-09-14 40.95 40.95 40.95 40.95 0.0M
2023-09-13 40.25 40.25 40.25 40.25 0.0M
2023-09-12 39.50 39.50 39.50 39.50 0.0M
2023-09-11 38.05 38.05 38.05 38.05 0.0M
2023-09-08 38.75 38.75 38.75 38.75 0.0M
2023-09-07 39.35 39.35 39.35 39.35 0.0M
2023-09-06 40.20 40.20 40.20 40.20 0.0M
2023-09-05 40.60 40.60 40.60 40.60 0.0M
2023-09-04 40.65 40.65 40.65 40.65 0.0M
2023-09-01 40.00 40.00 40.00 40.00 0.0M
2023-08-31 39.55 39.55 39.55 39.55 0.0M
2023-08-30 40.90 40.90 40.90 40.90 0.0M
2023-08-29 39.00 39.00 39.00 39.00 0.0M
2023-08-28 38.90 38.90 38.90 38.90 0.0M
2023-08-25 40.05 40.05 40.05 40.05 0.0M
2023-08-24 41.20 41.20 41.20 41.20 0.0M
2023-08-23 41.55 41.55 41.55 41.55 0.0M
2023-08-22 43.15 43.15 43.15 43.15 0.0M
2023-08-21 43.30 43.30 43.30 43.30 0.0M
2023-08-18 42.55 42.55 42.55 42.55 0.0M
2023-08-17 43.60 43.60 43.60 43.60 0.0M
2023-08-16 44.80 44.80 44.80 44.80 0.0M
2023-08-15 45.40 45.40 45.40 45.40 0.0M
2023-08-14 45.55 45.55 45.55 45.55 0.0M
2023-08-11 45.40 45.40 45.40 45.40 0.0M
2023-08-10 46.40 46.40 46.40 46.40 0.0M
2023-08-09 46.65 46.65 46.65 46.65 0.0M
2023-08-08 46.35 46.35 46.35 46.35 0.0M
2023-08-07 45.50 45.50 45.50 45.50 0.0M
2023-08-04 47.35 47.35 47.35 47.35 0.0M
2023-08-03 46.65 46.65 46.65 46.65 0.0M
2023-08-02 47.50 47.50 47.50 47.50 0.0M
2023-08-01 50.80 50.80 50.80 50.80 0.0M
2023-07-31 51.90 51.90 51.90 51.90 0.0M
2023-07-28 51.50 51.50 51.50 51.50 0.0M
2023-07-27 52.60 52.60 52.60 52.60 0.0M
2023-07-26 52.20 52.20 52.20 52.20 0.0M
2023-07-25 52.50 52.50 52.50 52.50 0.0M
2023-07-24 52.80 52.80 52.80 52.80 0.0M
2023-07-21 54.80 54.80 54.80 54.80 0.0M
2023-07-20 56.00 56.00 56.00 56.00 0.0M
2023-07-19 52.40 52.40 52.40 52.40 0.0M
2023-07-18 48.80 48.80 48.80 48.80 0.0M
2023-07-17 47.65 47.65 47.65 47.65 0.0M
2023-07-14 48.60 48.60 48.60 48.60 0.0M
2023-07-13 49.00 49.00 49.00 49.00 0.0M
2023-07-12 47.10 47.10 47.10 47.10 0.0M
2023-07-11 46.00 46.00 46.00 46.00 0.0M
2023-07-10 42.05 42.05 42.05 42.05 0.0M
2023-07-07 42.20 42.20 42.20 42.20 0.0M
2023-07-06 43.15 43.15 43.15 43.15 0.0M
2023-07-05 43.25 43.25 43.25 43.25 0.0M
2023-07-04 43.40 43.40 43.40 43.40 0.0M
2023-07-03 44.40 44.40 44.40 44.40 0.0M
2023-06-30 44.50 44.50 44.50 44.50 0.0M
2023-06-29 43.35 43.35 43.35 43.35 0.0M
2023-06-28 41.95 41.95 41.95 41.95 0.0M
2023-06-27 40.85 40.85 40.85 40.85 0.0M
2023-06-26 43.05 43.05 43.05 43.05 0.0M
2023-06-23 42.30 42.30 42.30 42.30 0.0M
2023-06-22 42.00 42.00 42.00 42.00 0.0M
2023-06-21 41.85 41.85 41.85 41.85 0.0M
2023-06-20 42.25 42.25 42.25 42.25 0.0M
2023-06-19 42.30 42.30 42.30 42.30 0.0M
2023-06-16 44.75 44.75 44.75 44.75 0.0M
2023-06-15 45.70 45.70 45.70 45.70 0.0M
2023-06-14 46.85 46.85 46.70 46.70 0.0M
2023-06-13 44.20 44.20 44.20 44.20 0.0M
2023-06-12 43.70 43.70 43.70 43.70 0.0M
2023-06-09 44.25 44.25 44.25 44.25 0.0M
2023-06-08 45.55 45.55 45.55 45.55 0.0M
2023-06-07 44.20 44.20 44.20 44.20 0.0M
2023-06-06 42.00 42.00 42.00 42.00 0.0M
2023-06-05 42.75 42.75 42.75 42.75 0.0M
2023-06-02 40.85 40.85 40.85 40.85 0.0M
2023-06-01 40.05 40.05 40.05 40.05 0.0M
2023-05-31 40.55 40.55 40.55 40.55 0.0M
2023-05-30 40.25 40.25 40.25 40.25 0.0M
2023-05-29 40.20 40.20 40.20 40.20 0.0M
2023-05-26 39.70 39.70 39.70 39.70 0.0M
2023-05-25 40.95 40.95 40.95 40.95 0.0M
2023-05-24 42.20 42.20 42.20 42.20 0.0M
2023-05-23 41.75 41.75 41.75 41.75 0.0M
2023-05-22 39.70 39.70 39.70 39.70 0.0M
2023-05-19 40.30 40.30 40.30 40.30 0.0M
2023-05-18 40.65 40.65 40.65 40.65 0.0M
2023-05-17 38.95 38.95 38.95 38.95 0.0M
2023-05-16 39.85 39.85 39.85 39.85 0.0M
2023-05-15 39.65 39.65 39.65 39.65 0.0M
2023-05-12 37.15 37.15 37.15 37.15 0.0M
2023-05-11 37.75 37.75 37.75 37.75 0.0M
2023-05-10 38.25 38.25 38.25 38.25 0.0M
2023-05-09 38.30 38.30 38.30 38.30 0.0M
2023-05-08 38.75 38.75 38.75 38.75 0.0M
2023-05-05 37.30 37.30 37.30 37.30 0.0M
2023-05-04 38.05 38.05 38.05 38.05 0.0M
2023-05-03 40.60 40.60 40.60 40.60 0.0M
2023-05-02 36.95 36.95 36.95 36.95 0.0M
2023-04-28 37.30 37.30 37.30 37.30 0.0M
2023-04-27 36.85 36.85 36.85 36.85 0.0M
2023-04-26 39.45 39.45 39.45 39.45 0.0M
2023-04-25 41.85 41.85 41.85 41.85 0.0M
2023-04-24 39.35 39.75 39.35 39.75 0.0M
2023-04-21 39.70 39.70 39.70 39.70 0.0M
2023-04-20 40.70 40.70 40.70 40.70 0.0M
2023-04-19 42.15 42.15 42.15 42.15 0.0M
2023-04-18 43.00 43.00 43.00 43.00 0.0M
2023-04-17 41.55 41.55 41.55 41.55 0.0M
2023-04-14 42.20 42.20 42.20 42.20 0.0M
2023-04-13 41.20 41.20 41.20 41.20 0.0M
2023-04-12 42.10 42.10 42.10 42.10 0.0M
2023-04-11 41.10 41.10 41.10 41.10 0.0M
2023-04-06 40.45 40.45 40.45 40.45 0.0M
2023-04-05 41.65 41.65 41.65 41.65 0.0M
2023-04-04 43.30 43.30 43.30 43.30 0.0M
2023-04-03 45.30 45.30 45.30 45.30 0.0M
2023-03-31 42.68 42.68 42.68 42.68 0.0M
2023-03-30 42.12 42.12 42.12 42.12 0.0M
2023-03-29 41.95 41.95 41.95 41.95 0.0M
2023-03-28 40.96 40.96 40.96 40.96 0.0M
2023-03-27 40.28 40.28 40.28 40.28 0.0M
2023-03-24 39.99 39.99 39.99 39.99 0.0M
2023-03-23 39.68 39.68 39.68 39.68 0.0M
2023-03-22 41.81 41.81 41.81 41.81 0.0M
2023-03-21 39.75 39.75 39.75 39.75 0.0M
2023-03-20 39.69 39.69 39.69 39.69 0.0M
2023-03-17 41.06 41.06 41.06 41.06 0.0M
2023-03-16 41.04 41.04 41.04 41.04 0.0M
2023-03-15 41.25 41.25 41.25 41.25 0.0M
2023-03-14 42.53 42.53 42.53 42.53 0.0M
2023-03-13 43.13 43.13 43.13 43.13 0.0M
2023-03-10 41.53 41.53 41.53 41.53 0.0M
2023-03-09 43.06 43.06 43.06 43.06 0.0M
2023-03-08 43.20 43.20 43.20 43.20 0.0M
2023-03-07 43.33 43.33 43.28 43.28 0.0M
2023-03-06 42.70 42.70 42.70 42.70 0.0M
2023-03-03 41.41 41.41 41.41 41.41 0.0M
2023-03-02 43.44 43.44 43.44 43.44 0.0M
2023-03-01 41.56 43.98 41.56 43.98 0.0M
2023-02-28 44.75 44.75 42.99 42.99 0.0M
2023-02-27 47.47 47.55 47.47 47.55 0.0M
2023-02-24 49.09 49.09 49.09 49.09 0.0M
2023-02-23 48.29 48.29 48.29 48.29 0.0M
2023-02-22 48.52 48.52 48.52 48.52 0.0M
2023-02-21 50.90 50.90 50.90 50.90 0.0M
2023-02-20 51.38 51.38 51.04 51.04 0.0M
2023-02-17 52.18 52.18 52.18 52.18 0.0M
2023-02-16 55.74 55.74 55.74 55.74 0.0M
2023-02-15 51.14 51.62 51.14 51.62 0.0M
2023-02-14 50.98 50.98 50.98 50.98 0.0M
2023-02-13 50.22 50.22 50.22 50.22 0.0M
2023-02-10 50.38 50.38 50.38 50.38 0.0M
2023-02-09 50.98 50.98 50.98 50.98 0.0M
2023-02-08 52.56 52.56 52.56 52.56 0.0M
2023-02-07 52.34 52.34 52.34 52.34 0.0M
2023-02-06 55.34 55.34 55.34 55.34 0.0M
2023-02-03 56.34 56.34 56.34 56.34 0.0M
2023-02-02 58.10 58.94 58.10 58.94 0.0M
2023-02-01 58.94 58.94 58.94 58.94 0.0M
2023-01-31 57.46 57.46 57.46 57.46 0.0M
2023-01-30 59.00 59.00 59.00 59.00 0.0M
2023-01-27 57.54 57.54 57.54 57.54 0.0M
2023-01-26 57.58 57.58 57.58 57.58 0.0M
2023-01-25 58.44 58.44 58.44 58.44 0.0M
2023-01-24 58.78 58.78 58.60 58.60 0.0M
2023-01-23 56.38 56.38 56.38 56.38 0.0M
2023-01-20 54.82 54.82 54.82 54.82 0.0M
2023-01-19 56.30 56.30 56.30 56.30 0.0M
2023-01-18 56.24 56.24 56.24 56.24 0.0M
2023-01-17 54.80 54.80 54.80 54.80 0.0M
2023-01-16 54.82 54.82 54.82 54.82 0.0M
2023-01-13 55.06 55.64 55.06 55.64 0.0M
2023-01-12 54.56 54.56 54.56 54.56 0.0M
2023-01-11 53.20 53.20 53.20 53.20 0.0M
2023-01-10 52.36 52.36 52.36 52.36 0.0M
2023-01-09 51.60 51.60 51.60 51.60 0.0M
2023-01-06 50.26 50.26 50.26 50.26 0.0M
2023-01-05 54.00 54.00 54.00 54.00 0.0M
2023-01-04 52.46 52.46 52.46 52.46 0.0M
2023-01-03 53.56 53.56 53.56 53.56 0.0M
2023-01-02 53.38 53.38 53.38 53.38 0.0M