26,390$
-2,26%
Echtzeit-Aktienkurs Montrose Environmental Group Inc.
Bid:
Ask:
Aktienkurse zur Montrose Environmental Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 26,78 | 27,50 | 26,37 | 26,40 | -2,22% | 516.530,00 |
| 15.12.2025 | 27,02 | 27,29 | 26,34 | 27,00 | 1,09% | 303.493,00 |
| 12.12.2025 | 27,49 | 27,51 | 26,31 | 26,71 | -2,38% | 389.857,00 |
| 11.12.2025 | 26,49 | 27,63 | 26,21 | 27,36 | 4,31% | 388.560,00 |
| 10.12.2025 | 26,34 | 26,53 | 25,75 | 26,23 | -1,02% | 466.110,00 |
| 09.12.2025 | 26,53 | 26,70 | 26,26 | 26,50 | -0,71% | 298.143,00 |
| 08.12.2025 | 26,42 | 26,82 | 26,04 | 26,69 | 1,48% | 439.535,00 |
| 05.12.2025 | 25,94 | 26,40 | 25,83 | 26,30 | 0,88% | 353.003,00 |
| 04.12.2025 | 25,90 | 26,85 | 25,70 | 26,07 | 0,04% | 444.416,00 |
| 03.12.2025 | 25,26 | 26,64 | 25,24 | 26,06 | 4,41% | 435.377,00 |
| 02.12.2025 | 25,47 | 25,56 | 24,94 | 24,96 | -2,00% | 164.677,00 |
| 01.12.2025 | 25,60 | 26,03 | 25,44 | 25,47 | -0,70% | 272.607,00 |
| 28.11.2025 | 25,62 | 25,87 | 25,51 | 25,65 | 0,00% | 104.816,00 |
| 26.11.2025 | 25,76 | 25,87 | 25,42 | 25,65 | 0,23% | 247.638,00 |
| 25.11.2025 | 25,59 | 26,17 | 25,54 | 25,59 | 0,43% | 210.444,00 |
| 24.11.2025 | 25,33 | 25,52 | 24,98 | 25,48 | 1,15% | 269.344,00 |
| 21.11.2025 | 24,34 | 25,69 | 24,00 | 25,19 | 3,28% | 441.462,00 |
| 20.11.2025 | 25,33 | 26,06 | 24,37 | 24,39 | -2,83% | 498.107,00 |
| 19.11.2025 | 24,27 | 25,23 | 24,05 | 25,10 | 3,42% | 269.805,00 |
| 18.11.2025 | 23,36 | 24,73 | 23,36 | 24,27 | 2,15% | 301.978,00 |
| 17.11.2025 | 24,45 | 24,69 | 23,48 | 23,76 | -2,34% | 416.609,00 |
| 14.11.2025 | 24,09 | 24,48 | 23,81 | 24,33 | -0,45% | 187.823,00 |
| 13.11.2025 | 24,67 | 25,19 | 24,26 | 24,44 | -2,44% | 348.563,00 |
| 12.11.2025 | 24,39 | 25,13 | 23,94 | 25,05 | 3,51% | 388.286,00 |
| 11.11.2025 | 24,51 | 24,66 | 23,72 | 24,20 | -2,02% | 360.133,00 |
| 10.11.2025 | 26,32 | 26,42 | 24,08 | 24,70 | -4,71% | 577.708,00 |
| 07.11.2025 | 25,26 | 26,09 | 24,99 | 25,92 | 2,82% | 375.149,00 |
| 06.11.2025 | 25,73 | 26,33 | 25,16 | 25,21 | -2,93% | 807.985,00 |
| 05.11.2025 | 27,63 | 27,75 | 25,18 | 25,97 | 5,44% | 817.039,00 |
| 04.11.2025 | 24,74 | 25,26 | 24,46 | 24,63 | -1,87% | 408.193,00 |
| 03.11.2025 | 25,89 | 25,89 | 24,91 | 25,10 | -3,01% | 413.203,00 |
| 31.10.2025 | 25,76 | 26,05 | 25,18 | 25,88 | -0,46% | 501.500,00 |
| 30.10.2025 | 26,25 | 26,85 | 25,91 | 26,00 | -2,40% | 343.396,00 |
| 29.10.2025 | 27,07 | 27,49 | 26,40 | 26,64 | -1,66% | 332.427,00 |
| 28.10.2025 | 27,67 | 27,84 | 26,96 | 27,09 | -2,90% | 262.953,00 |
| 27.10.2025 | 29,29 | 29,34 | 27,84 | 27,90 | -4,02% | 301.736,00 |
| 24.10.2025 | 28,92 | 29,20 | 28,42 | 29,07 | 1,86% | 420.504,00 |
| 23.10.2025 | 27,32 | 28,67 | 27,32 | 28,54 | 5,20% | 452.356,00 |
| 22.10.2025 | 27,01 | 27,79 | 26,84 | 27,13 | -0,44% | 327.585,00 |
| 21.10.2025 | 27,53 | 27,70 | 26,75 | 27,25 | -2,26% | 503.025,00 |
| 20.10.2025 | 27,51 | 28,12 | 27,15 | 27,88 | 3,14% | 490.761,00 |
| 17.10.2025 | 27,81 | 27,90 | 26,84 | 27,03 | -3,77% | 460.414,00 |
| 16.10.2025 | 28,82 | 28,99 | 28,08 | 28,09 | -2,77% | 477.927,00 |
| 15.10.2025 | 30,04 | 30,90 | 28,81 | 28,89 | -3,47% | 706.304,00 |
| 14.10.2025 | 28,51 | 30,33 | 28,03 | 29,93 | 2,99% | 639.781,00 |
| 13.10.2025 | 27,91 | 29,12 | 27,80 | 29,06 | 6,02% | 358.254,00 |
| 10.10.2025 | 28,10 | 28,56 | 27,12 | 27,41 | -3,35% | 410.607,00 |
| 09.10.2025 | 29,28 | 29,85 | 28,34 | 28,36 | -1,46% | 378.155,00 |
| 08.10.2025 | 29,16 | 29,50 | 28,53 | 28,78 | 0,42% | 390.934,00 |
| 07.10.2025 | 28,16 | 28,98 | 27,89 | 28,66 | 0,92% | 358.042,00 |
| 06.10.2025 | 28,72 | 29,33 | 28,32 | 28,40 | -0,07% | 392.250,00 |
| 03.10.2025 | 28,24 | 29,10 | 27,62 | 28,42 | 1,68% | 42.037,00 |
| 02.10.2025 | 28,02 | 28,24 | 27,19 | 27,95 | -0,75% | 449.957,00 |
| 01.10.2025 | 27,37 | 28,18 | 26,88 | 28,16 | 2,55% | 405.832,00 |
| 30.09.2025 | 27,51 | 27,59 | 26,42 | 27,46 | -0,87% | 399.261,00 |
| 29.09.2025 | 28,00 | 28,17 | 27,48 | 27,70 | -0,11% | 297.156,00 |
| 26.09.2025 | 27,96 | 28,12 | 27,65 | 27,73 | -0,61% | 254.031,00 |
| 25.09.2025 | 27,56 | 28,48 | 27,46 | 27,90 | -0,11% | 314.182,00 |
| 24.09.2025 | 28,14 | 28,29 | 27,36 | 27,93 | 0,29% | 461.747,00 |
| 23.09.2025 | 29,19 | 29,23 | 27,81 | 27,85 | -3,67% | 363.812,00 |
| 22.09.2025 | 28,39 | 29,04 | 28,12 | 28,91 | 1,19% | 499.845,00 |
| 19.09.2025 | 29,61 | 29,90 | 28,50 | 28,57 | -2,92% | 917.057,00 |
| 18.09.2025 | 29,45 | 29,68 | 28,88 | 29,43 | 0,34% | 507.412,00 |
| 17.09.2025 | 30,55 | 30,97 | 29,33 | 29,33 | -3,84% | 482.566,00 |
| 16.09.2025 | 31,11 | 31,11 | 30,30 | 30,50 | -0,49% | 381.095,00 |
| 15.09.2025 | 30,19 | 31,16 | 29,94 | 30,65 | 2,82% | 563.374,00 |
| 12.09.2025 | 29,90 | 30,28 | 29,44 | 29,81 | -0,63% | 392.615,00 |
| 11.09.2025 | 29,18 | 30,63 | 29,18 | 30,00 | 3,38% | 552.322,00 |
| 10.09.2025 | 28,55 | 29,38 | 28,38 | 29,02 | 1,75% | 377.628,00 |
| 09.09.2025 | 29,33 | 29,33 | 27,95 | 28,52 | -2,33% | 403.025,00 |
| 08.09.2025 | 30,25 | 30,25 | 28,79 | 29,20 | -3,98% | 385.803,00 |
| 05.09.2025 | 29,67 | 30,43 | 28,95 | 30,41 | 3,72% | 378.944,00 |
| 04.09.2025 | 28,83 | 29,55 | 28,60 | 29,32 | 2,05% | 334.004,00 |
| 03.09.2025 | 30,36 | 30,69 | 28,63 | 28,73 | -6,33% | 402.982,00 |
| 02.09.2025 | 30,41 | 30,82 | 29,62 | 30,67 | -1,26% | 435.771,00 |
| 29.08.2025 | 30,08 | 31,22 | 29,86 | 31,06 | 3,09% | 345.293,00 |
| 28.08.2025 | 30,11 | 30,44 | 29,69 | 30,13 | 0,27% | 385.199,00 |
| 27.08.2025 | 29,20 | 30,40 | 29,05 | 30,05 | 3,02% | 415.589,00 |
| 26.08.2025 | 29,39 | 29,80 | 28,98 | 29,17 | -0,65% | 427.688,00 |
| 25.08.2025 | 29,64 | 30,11 | 29,34 | 29,36 | -2,30% | 406.837,00 |
| 22.08.2025 | 28,06 | 30,20 | 28,06 | 30,05 | 7,40% | 550.041,00 |
| 21.08.2025 | 27,70 | 28,19 | 27,20 | 27,98 | 2,04% | 272.579,00 |
| 20.08.2025 | 27,25 | 27,55 | 26,60 | 27,42 | 0,70% | 357.769,00 |
| 19.08.2025 | 27,98 | 28,16 | 26,98 | 27,23 | -2,61% | 516.195,00 |
| 18.08.2025 | 28,00 | 28,34 | 27,90 | 27,96 | -0,14% | 534.032,00 |
| 15.08.2025 | 28,10 | 28,19 | 27,68 | 28,00 | -0,28% | 650.638,00 |
| 14.08.2025 | 27,80 | 28,49 | 26,92 | 28,08 | 0,68% | 494.332,00 |
| 13.08.2025 | 27,80 | 28,44 | 27,00 | 27,89 | 2,20% | 1.272.867,00 |
| 12.08.2025 | 25,68 | 27,67 | 25,25 | 27,29 | 7,82% | 1.208.680,00 |
| 11.08.2025 | 26,49 | 26,70 | 25,26 | 25,31 | -3,14% | 577.873,00 |
| 08.08.2025 | 24,61 | 26,80 | 24,58 | 26,13 | 6,52% | 943.721,00 |
| 07.08.2025 | 29,70 | 32,00 | 22,85 | 24,53 | 8,49% | 1.238.451,00 |
| 06.08.2025 | 23,00 | 23,28 | 22,28 | 22,61 | -0,48% | 394.851,00 |
| 05.08.2025 | 21,27 | 22,76 | 21,09 | 22,72 | 6,77% | 511.611,00 |
| 04.08.2025 | 20,39 | 21,80 | 20,34 | 21,28 | 3,45% | 404.542,00 |
| 01.08.2025 | 22,11 | 22,11 | 20,46 | 20,57 | -9,34% | 318.505,00 |
| 31.07.2025 | 22,00 | 23,88 | 21,96 | 22,69 | 2,07% | 347.361,00 |
| 30.07.2025 | 22,47 | 22,91 | 22,00 | 22,23 | -0,71% | 248.714,00 |
| 29.07.2025 | 23,43 | 23,43 | 22,23 | 22,39 | -3,78% | 348.890,00 |
| 28.07.2025 | 23,34 | 23,69 | 23,19 | 23,27 | -0,73% | 210.651,00 |