28,970$
-5,97%
Echtzeit-Aktienkurs Montrose Environmental Group
Bid:
Ask:
Aktienkurse zur Montrose Environmental Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2024 | 31,16 | 32,90 | 30,39 | 31,89 | 4,35% | 525.130,00 |
| 30.07.2024 | 30,96 | 31,40 | 29,58 | 30,56 | -0,71% | 370.331,00 |
| 29.07.2024 | 31,78 | 32,03 | 30,49 | 30,78 | -2,81% | 432.191,00 |
| 26.07.2024 | 31,57 | 32,25 | 30,84 | 31,67 | 2,10% | 478.810,00 |
| 25.07.2024 | 30,43 | 31,31 | 29,14 | 31,02 | 1,54% | 1.122.867,00 |
| 24.07.2024 | 31,00 | 31,64 | 29,77 | 30,55 | -1,74% | 781.561,00 |
| 23.07.2024 | 33,43 | 34,09 | 30,82 | 31,09 | -7,00% | 1.710.964,00 |
| 22.07.2024 | 34,29 | 35,30 | 33,27 | 33,43 | -1,53% | 668.024,00 |
| 19.07.2024 | 37,09 | 37,11 | 33,82 | 33,95 | -8,79% | 794.487,00 |
| 18.07.2024 | 38,59 | 40,84 | 37,19 | 37,22 | -4,91% | 256.449,00 |
| 17.07.2024 | 38,93 | 40,72 | 38,67 | 39,14 | -0,96% | 405.092,00 |
| 16.07.2024 | 38,55 | 39,53 | 37,73 | 39,52 | 3,08% | 504.666,00 |
| 15.07.2024 | 38,00 | 39,99 | 37,33 | 38,34 | 2,35% | 358.523,00 |
| 12.07.2024 | 39,55 | 39,55 | 37,40 | 37,46 | -3,43% | 316.609,00 |
| 11.07.2024 | 38,10 | 38,99 | 36,80 | 38,79 | 4,87% | 563.054,00 |
| 10.07.2024 | 38,22 | 38,81 | 36,87 | 36,99 | -2,56% | 430.397,00 |
| 09.07.2024 | 39,25 | 39,25 | 37,71 | 37,96 | -2,87% | 358.813,00 |
| 08.07.2024 | 40,76 | 41,00 | 38,93 | 39,08 | -3,00% | 247.318,00 |
| 05.07.2024 | 40,10 | 40,77 | 39,75 | 40,29 | 0,37% | 285.182,00 |
| 03.07.2024 | 40,82 | 41,35 | 39,95 | 40,14 | -1,35% | 358.860,00 |
| 02.07.2024 | 42,19 | 42,38 | 40,28 | 40,69 | -3,78% | 293.768,00 |
| 01.07.2024 | 44,70 | 45,13 | 42,01 | 42,29 | -5,09% | 334.333,00 |
| 28.06.2024 | 46,35 | 46,43 | 44,39 | 44,56 | -3,17% | 875.304,00 |
| 27.06.2024 | 48,02 | 49,24 | 45,31 | 46,02 | -3,86% | 440.955,00 |
| 26.06.2024 | 46,47 | 48,11 | 46,11 | 47,87 | 2,59% | 279.102,00 |
| 25.06.2024 | 45,86 | 46,75 | 45,62 | 46,66 | 1,19% | 177.918,00 |
| 24.06.2024 | 46,15 | 46,89 | 45,50 | 46,11 | -0,47% | 214.087,00 |
| 21.06.2024 | 47,05 | 47,05 | 45,65 | 46,33 | -2,15% | 490.548,00 |
| 20.06.2024 | 48,62 | 49,66 | 47,30 | 47,35 | -3,05% | 193.557,00 |
| 18.06.2024 | 46,31 | 49,12 | 45,86 | 48,84 | 5,62% | 245.955,00 |
| 17.06.2024 | 47,39 | 47,99 | 46,01 | 46,24 | -3,57% | 214.378,00 |
| 14.06.2024 | 46,67 | 48,29 | 46,57 | 47,95 | 1,22% | 305.457,00 |
| 13.06.2024 | 47,00 | 47,80 | 46,32 | 47,37 | 0,77% | 162.438,00 |
| 12.06.2024 | 46,54 | 48,45 | 46,20 | 47,01 | 5,14% | 195.215,00 |
| 11.06.2024 | 44,05 | 44,78 | 43,84 | 44,71 | 0,04% | 141.505,00 |
| 10.06.2024 | 43,42 | 45,48 | 43,07 | 44,69 | 1,82% | 195.059,00 |
| 07.06.2024 | 44,21 | 44,85 | 43,75 | 43,89 | -2,03% | 172.404,00 |
| 06.06.2024 | 46,97 | 47,28 | 44,75 | 44,80 | -4,98% | 159.731,00 |
| 05.06.2024 | 44,57 | 47,24 | 44,48 | 47,15 | 7,23% | 223.070,00 |
| 04.06.2024 | 46,35 | 46,38 | 43,81 | 43,97 | -5,72% | 165.944,00 |
| 03.06.2024 | 47,57 | 48,33 | 46,22 | 46,64 | -0,79% | 154.753,00 |
| 31.05.2024 | 46,35 | 47,27 | 45,50 | 47,01 | 1,93% | 275.326,00 |
| 30.05.2024 | 47,19 | 47,50 | 45,74 | 46,12 | -0,65% | 361.070,00 |
| 29.05.2024 | 46,63 | 46,95 | 45,40 | 46,42 | -2,13% | 346.587,00 |
| 28.05.2024 | 49,08 | 49,17 | 46,25 | 47,43 | -2,33% | 239.768,00 |
| 24.05.2024 | 47,72 | 48,59 | 47,18 | 48,56 | 2,99% | 126.567,00 |
| 23.05.2024 | 47,80 | 47,80 | 45,85 | 47,15 | -0,76% | 246.154,00 |
| 22.05.2024 | 49,80 | 49,91 | 47,03 | 47,51 | -4,64% | 233.697,00 |
| 21.05.2024 | 48,70 | 49,97 | 48,30 | 49,82 | 1,65% | 205.003,00 |
| 20.05.2024 | 47,96 | 49,46 | 47,80 | 49,01 | 2,13% | 181.767,00 |
| 17.05.2024 | 47,50 | 48,13 | 47,08 | 47,99 | 0,95% | 135.958,00 |
| 16.05.2024 | 47,41 | 48,60 | 47,01 | 47,54 | 0,17% | 234.387,00 |
| 15.05.2024 | 47,39 | 49,15 | 47,12 | 47,46 | 1,74% | 283.427,00 |
| 14.05.2024 | 45,21 | 46,76 | 44,07 | 46,65 | 5,85% | 260.862,00 |
| 13.05.2024 | 44,10 | 44,45 | 42,93 | 44,07 | 0,41% | 359.731,00 |
| 10.05.2024 | 42,75 | 43,94 | 41,99 | 43,89 | 1,90% | 339.608,00 |
| 09.05.2024 | 43,24 | 43,60 | 42,17 | 43,07 | -0,46% | 405.274,00 |
| 08.05.2024 | 43,37 | 46,59 | 40,48 | 43,27 | -9,04% | 797.544,00 |
| 07.05.2024 | 47,15 | 47,94 | 46,84 | 47,57 | 0,89% | 389.522,00 |
| 06.05.2024 | 44,88 | 47,16 | 44,66 | 47,15 | 5,93% | 423.601,00 |
| 03.05.2024 | 45,00 | 45,67 | 43,93 | 44,51 | 0,54% | 459.784,00 |
| 02.05.2024 | 43,98 | 44,45 | 42,70 | 44,27 | 2,71% | 283.475,00 |
| 01.05.2024 | 43,34 | 43,91 | 42,44 | 43,10 | -0,74% | 341.090,00 |
| 30.04.2024 | 42,86 | 43,72 | 42,57 | 43,42 | 0,37% | 278.426,00 |
| 29.04.2024 | 43,27 | 43,59 | 42,59 | 43,26 | 0,35% | 270.662,00 |
| 26.04.2024 | 41,61 | 43,60 | 40,84 | 43,11 | 4,74% | 352.018,00 |
| 25.04.2024 | 40,58 | 41,39 | 40,00 | 41,16 | -0,56% | 201.028,00 |
| 24.04.2024 | 41,10 | 42,08 | 40,65 | 41,39 | 0,22% | 210.256,00 |
| 23.04.2024 | 39,00 | 41,64 | 39,00 | 41,30 | 5,79% | 236.464,00 |
| 22.04.2024 | 40,33 | 40,67 | 38,64 | 39,04 | -2,89% | 380.691,00 |
| 19.04.2024 | 41,70 | 42,20 | 39,44 | 40,20 | -4,10% | 553.227,00 |
| 18.04.2024 | 39,05 | 42,16 | 38,00 | 41,92 | 12,84% | 2.023.990,00 |
| 17.04.2024 | 40,44 | 40,55 | 35,60 | 37,15 | -11,44% | 726.197,00 |
| 16.04.2024 | 42,35 | 42,64 | 41,56 | 41,95 | -1,64% | 81.802,00 |