17,050$
4,22%
Echtzeit-Aktienkurs Montrose Environmental Group Inc.
Bid:
Ask:
Aktienkurse zur Montrose Environmental Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 15,89 | 17,36 | 15,89 | 17,03 | 4,10% | 728.350,00 |
| 19.12.2024 | 17,03 | 17,40 | 16,05 | 16,36 | -2,15% | 845.647,00 |
| 18.12.2024 | 17,51 | 18,52 | 16,57 | 16,72 | -4,51% | 778.909,00 |
| 17.12.2024 | 17,94 | 18,27 | 17,20 | 17,51 | -3,10% | 950.061,00 |
| 16.12.2024 | 16,41 | 18,33 | 16,21 | 18,07 | 9,25% | 961.340,00 |
| 13.12.2024 | 16,00 | 16,68 | 15,95 | 16,54 | 2,54% | 734.308,00 |
| 12.12.2024 | 15,68 | 16,66 | 15,57 | 16,13 | 3,27% | 745.336,00 |
| 11.12.2024 | 16,63 | 16,66 | 15,21 | 15,62 | -5,16% | 727.650,00 |
| 10.12.2024 | 17,20 | 17,20 | 16,31 | 16,47 | -4,19% | 671.135,00 |
| 09.12.2024 | 17,09 | 17,47 | 16,57 | 17,19 | 1,36% | 547.021,00 |
| 06.12.2024 | 16,86 | 17,49 | 16,62 | 16,96 | 2,17% | 655.090,00 |
| 05.12.2024 | 18,20 | 18,27 | 16,59 | 16,60 | -9,19% | 538.985,00 |
| 04.12.2024 | 19,15 | 19,70 | 18,06 | 18,28 | -2,25% | 674.527,00 |
| 03.12.2024 | 17,75 | 18,73 | 17,09 | 18,70 | 4,06% | 918.628,00 |
| 02.12.2024 | 18,79 | 18,79 | 17,82 | 17,97 | -4,52% | 491.104,00 |
| 29.11.2024 | 18,87 | 19,27 | 18,74 | 18,82 | 0,53% | 197.351,00 |
| 27.11.2024 | 18,39 | 19,50 | 18,11 | 18,72 | 3,20% | 359.245,00 |
| 26.11.2024 | 18,93 | 19,10 | 17,97 | 18,14 | -5,77% | 477.951,00 |
| 25.11.2024 | 18,23 | 19,99 | 18,15 | 19,25 | 7,60% | 881.302,00 |
| 22.11.2024 | 18,78 | 18,95 | 17,77 | 17,89 | -4,87% | 585.323,00 |
| 21.11.2024 | 18,01 | 20,14 | 17,76 | 18,81 | 4,82% | 146.700,00 |
| 20.11.2024 | 16,52 | 18,03 | 16,06 | 17,94 | 8,99% | 1.489.778,00 |
| 19.11.2024 | 17,41 | 17,84 | 16,26 | 16,46 | -7,48% | 817.863,00 |
| 18.11.2024 | 18,84 | 19,29 | 17,63 | 17,79 | -5,77% | 1.009.031,00 |
| 15.11.2024 | 20,38 | 20,49 | 18,57 | 18,88 | -7,00% | 922.164,00 |
| 14.11.2024 | 22,18 | 22,18 | 20,23 | 20,30 | -7,73% | 640.094,00 |
| 13.11.2024 | 22,28 | 23,11 | 21,69 | 22,00 | 0,18% | 656.097,00 |
| 12.11.2024 | 21,53 | 22,73 | 21,26 | 21,96 | 0,92% | 845.598,00 |
| 11.11.2024 | 20,95 | 22,28 | 20,45 | 21,76 | 6,09% | 606.229,00 |
| 08.11.2024 | 22,86 | 22,86 | 19,82 | 20,51 | -13,35% | 1.125.158,00 |
| 07.11.2024 | 24,40 | 26,42 | 23,47 | 23,67 | -2,95% | 787.216,00 |
| 06.11.2024 | 27,45 | 28,05 | 23,73 | 24,39 | -8,65% | 1.500.417,00 |
| 05.11.2024 | 26,10 | 26,97 | 25,78 | 26,70 | 1,87% | 381.573,00 |
| 04.11.2024 | 25,62 | 26,25 | 25,13 | 26,21 | 1,94% | 449.188,00 |
| 01.11.2024 | 26,27 | 26,46 | 25,16 | 25,71 | -2,50% | 446.207,00 |
| 31.10.2024 | 27,52 | 27,82 | 26,27 | 26,37 | -4,63% | 608.945,00 |
| 30.10.2024 | 27,10 | 28,27 | 26,92 | 27,65 | 2,41% | 327.288,00 |
| 29.10.2024 | 26,86 | 27,55 | 26,41 | 27,00 | 0,30% | 282.488,00 |
| 28.10.2024 | 26,93 | 27,54 | 26,80 | 26,92 | 1,47% | 238.224,00 |
| 25.10.2024 | 26,91 | 27,35 | 26,49 | 26,53 | -0,45% | 276.709,00 |
| 24.10.2024 | 27,22 | 27,50 | 26,01 | 26,65 | -1,11% | 341.630,00 |
| 23.10.2024 | 27,14 | 27,47 | 26,36 | 26,95 | -0,70% | 314.313,00 |
| 22.10.2024 | 27,43 | 27,71 | 26,57 | 27,14 | -1,60% | 414.342,00 |
| 21.10.2024 | 27,33 | 27,89 | 26,82 | 27,58 | 0,15% | 394.088,00 |
| 18.10.2024 | 26,86 | 28,04 | 26,63 | 27,54 | 4,12% | 764.824,00 |
| 17.10.2024 | 26,80 | 26,86 | 25,69 | 26,45 | -0,30% | 491.712,00 |
| 16.10.2024 | 27,32 | 28,22 | 25,85 | 26,53 | -1,34% | 1.079.527,00 |
| 15.10.2024 | 23,46 | 28,08 | 22,97 | 26,89 | 14,52% | 1.469.367,00 |
| 14.10.2024 | 22,43 | 23,63 | 22,13 | 23,48 | 5,15% | 632.344,00 |
| 11.10.2024 | 20,28 | 22,41 | 20,28 | 22,33 | 9,73% | 737.020,00 |
| 10.10.2024 | 20,08 | 20,41 | 19,59 | 20,35 | 0,00% | 539.849,00 |
| 09.10.2024 | 20,86 | 21,04 | 19,86 | 20,35 | -2,86% | 497.431,00 |
| 08.10.2024 | 21,05 | 21,09 | 20,13 | 20,95 | -0,85% | 462.605,00 |
| 07.10.2024 | 22,29 | 22,40 | 21,12 | 21,13 | -6,30% | 829.555,00 |
| 04.10.2024 | 22,07 | 22,92 | 21,85 | 22,55 | 4,25% | 824.248,00 |
| 03.10.2024 | 21,51 | 22,21 | 21,33 | 21,63 | -0,41% | 682.441,00 |
| 02.10.2024 | 22,87 | 22,94 | 21,17 | 21,72 | -5,52% | 1.496.631,00 |
| 01.10.2024 | 26,21 | 26,25 | 22,96 | 22,99 | -12,59% | 1.322.799,00 |
| 30.09.2024 | 27,00 | 27,20 | 24,85 | 26,30 | -3,63% | 2.365.531,00 |
| 27.09.2024 | 27,95 | 28,55 | 27,27 | 27,29 | -0,87% | 487.411,00 |
| 26.09.2024 | 28,68 | 28,83 | 27,40 | 27,53 | -1,82% | 404.527,00 |
| 25.09.2024 | 27,92 | 28,42 | 26,61 | 28,04 | 0,29% | 726.022,00 |
| 24.09.2024 | 29,04 | 29,50 | 27,82 | 27,96 | -2,82% | 649.910,00 |
| 23.09.2024 | 28,96 | 29,01 | 27,77 | 28,77 | -0,17% | 495.519,00 |
| 20.09.2024 | 29,16 | 29,46 | 28,52 | 28,82 | -2,54% | 1.164.683,00 |
| 19.09.2024 | 30,02 | 30,09 | 29,15 | 29,57 | 1,58% | 478.232,00 |
| 18.09.2024 | 29,74 | 30,21 | 28,75 | 29,11 | -2,18% | 262.475,00 |
| 17.09.2024 | 29,25 | 30,00 | 28,61 | 29,76 | 3,26% | 373.940,00 |
| 16.09.2024 | 29,66 | 29,99 | 28,15 | 28,82 | -1,17% | 635.450,00 |
| 13.09.2024 | 28,43 | 29,85 | 28,06 | 29,16 | 4,14% | 594.764,00 |
| 12.09.2024 | 27,36 | 28,61 | 27,36 | 28,00 | 1,97% | 550.013,00 |
| 11.09.2024 | 26,81 | 27,75 | 26,00 | 27,46 | 1,52% | 432.052,00 |
| 10.09.2024 | 27,55 | 28,28 | 26,48 | 27,05 | -0,81% | 815.832,00 |
| 09.09.2024 | 29,18 | 29,64 | 27,05 | 27,27 | -5,84% | 610.573,00 |
| 06.09.2024 | 30,91 | 31,09 | 28,84 | 28,96 | -6,00% | 483.966,00 |
| 05.09.2024 | 32,52 | 32,69 | 30,39 | 30,81 | -5,20% | 337.489,00 |
| 04.09.2024 | 31,48 | 33,04 | 31,07 | 32,50 | 2,88% | 214.353,00 |
| 03.09.2024 | 31,99 | 32,75 | 30,68 | 31,59 | -3,98% | 240.925,00 |
| 30.08.2024 | 32,94 | 34,09 | 32,36 | 32,90 | 1,14% | 207.084,00 |
| 29.08.2024 | 32,56 | 32,90 | 31,74 | 32,53 | 1,21% | 215.556,00 |
| 28.08.2024 | 32,46 | 32,88 | 31,39 | 32,14 | -1,68% | 203.126,00 |
| 27.08.2024 | 34,11 | 34,11 | 32,61 | 32,69 | -4,86% | 213.840,00 |
| 26.08.2024 | 32,58 | 34,56 | 32,15 | 34,36 | 6,31% | 408.752,00 |
| 23.08.2024 | 32,17 | 33,11 | 32,08 | 32,32 | 1,28% | 323.120,00 |
| 22.08.2024 | 34,17 | 34,26 | 31,76 | 31,91 | -6,39% | 372.020,00 |
| 21.08.2024 | 33,34 | 34,12 | 32,95 | 34,09 | 3,02% | 225.598,00 |
| 20.08.2024 | 33,15 | 33,37 | 32,13 | 33,09 | -0,33% | 278.744,00 |
| 19.08.2024 | 32,93 | 33,39 | 32,37 | 33,20 | 0,70% | 255.707,00 |
| 16.08.2024 | 32,25 | 33,04 | 32,00 | 32,97 | 1,51% | 243.125,00 |
| 15.08.2024 | 33,32 | 33,71 | 32,35 | 32,48 | 0,03% | 248.213,00 |
| 14.08.2024 | 34,00 | 34,30 | 32,08 | 32,47 | 0,06% | 418.610,00 |
| 13.08.2024 | 32,55 | 32,96 | 31,72 | 32,45 | 0,28% | 320.168,00 |
| 12.08.2024 | 32,23 | 33,25 | 31,75 | 32,36 | -0,31% | 385.515,00 |
| 09.08.2024 | 31,75 | 33,21 | 31,09 | 32,46 | 2,14% | 497.474,00 |
| 08.08.2024 | 29,68 | 32,29 | 28,91 | 31,78 | 8,39% | 667.138,00 |
| 07.08.2024 | 30,08 | 31,87 | 27,76 | 29,32 | 0,17% | 913.213,00 |
| 06.08.2024 | 27,00 | 29,82 | 26,97 | 29,27 | 8,49% | 636.526,00 |
| 05.08.2024 | 27,07 | 27,75 | 26,50 | 26,98 | -7,44% | 361.445,00 |
| 02.08.2024 | 28,87 | 29,85 | 28,38 | 29,15 | -4,21% | 460.997,00 |
| 01.08.2024 | 31,64 | 31,75 | 29,75 | 30,43 | -4,58% | 374.892,00 |