16,900$
-4,52%
Echtzeit-Aktienkurs Montrose Environmental Group Inc.
Bid:
Ask:
Aktienkurse zur Montrose Environmental Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 18,32 | 18,32 | 16,83 | 16,90 | -4,52% | 27.436,00 |
| 08.05.2025 | 19,47 | 22,61 | 16,99 | 17,70 | 17,61% | 1.171.195,00 |
| 07.05.2025 | 15,40 | 15,58 | 14,92 | 15,05 | -1,38% | 299.715,00 |
| 06.05.2025 | 15,00 | 15,39 | 14,87 | 15,26 | 0,53% | 219.271,00 |
| 05.05.2025 | 15,25 | 15,63 | 15,13 | 15,18 | -1,87% | 299.415,00 |
| 02.05.2025 | 15,11 | 16,01 | 15,01 | 15,47 | 4,67% | 296.787,00 |
| 01.05.2025 | 14,63 | 15,04 | 14,40 | 14,78 | 1,03% | 418.767,00 |
| 30.04.2025 | 14,78 | 14,90 | 14,39 | 14,63 | -4,32% | 292.249,00 |
| 29.04.2025 | 15,15 | 15,52 | 14,91 | 15,29 | 0,53% | 283.471,00 |
| 28.04.2025 | 15,15 | 15,51 | 15,00 | 15,21 | -0,20% | 247.654,00 |
| 25.04.2025 | 15,10 | 15,28 | 14,71 | 15,24 | 0,53% | 279.909,00 |
| 24.04.2025 | 14,16 | 15,21 | 14,16 | 15,16 | 4,48% | 340.092,00 |
| 23.04.2025 | 15,07 | 15,17 | 14,33 | 14,51 | 0,48% | 378.175,00 |
| 22.04.2025 | 14,45 | 14,74 | 13,87 | 14,44 | 2,48% | 488.592,00 |
| 21.04.2025 | 14,40 | 14,54 | 13,75 | 14,09 | -3,43% | 351.975,00 |
| 17.04.2025 | 14,17 | 14,82 | 14,08 | 14,59 | 2,31% | 357.508,00 |
| 16.04.2025 | 14,09 | 14,78 | 13,98 | 14,26 | 0,49% | 595.343,00 |
| 15.04.2025 | 13,93 | 14,29 | 13,69 | 14,19 | 0,28% | 455.513,00 |
| 14.04.2025 | 13,60 | 14,17 | 13,20 | 14,15 | 4,81% | 567.202,00 |
| 11.04.2025 | 12,77 | 13,51 | 12,51 | 13,50 | 5,63% | 583.413,00 |
| 10.04.2025 | 12,49 | 13,21 | 12,26 | 12,78 | 0,39% | 698.398,00 |
| 09.04.2025 | 10,70 | 12,91 | 10,51 | 12,73 | 18,53% | 1.100.783,00 |
| 08.04.2025 | 12,22 | 12,25 | 10,58 | 10,74 | -8,05% | 899.860,00 |
| 07.04.2025 | 11,00 | 12,39 | 10,88 | 11,68 | -1,43% | 968.042,00 |
| 04.04.2025 | 11,78 | 12,81 | 11,39 | 11,85 | -2,87% | 1.077.314,00 |
| 03.04.2025 | 12,91 | 13,08 | 12,15 | 12,20 | -10,29% | 472.602,00 |
| 02.04.2025 | 13,40 | 13,85 | 13,32 | 13,60 | -0,07% | 864.051,00 |
| 01.04.2025 | 14,33 | 14,47 | 13,40 | 13,61 | -4,56% | 340.351,00 |
| 31.03.2025 | 14,08 | 14,68 | 13,79 | 14,26 | -1,04% | 559.714,00 |
| 28.03.2025 | 14,77 | 15,05 | 14,34 | 14,41 | -2,77% | 352.794,00 |
| 27.03.2025 | 15,13 | 15,79 | 14,51 | 14,82 | -2,24% | 367.346,00 |
| 26.03.2025 | 15,33 | 15,62 | 14,72 | 15,16 | -1,43% | 306.018,00 |
| 25.03.2025 | 15,48 | 15,61 | 14,91 | 15,38 | -0,06% | 576.662,00 |
| 24.03.2025 | 14,92 | 15,85 | 14,78 | 15,39 | 5,19% | 433.988,00 |
| 21.03.2025 | 14,51 | 15,04 | 14,28 | 14,63 | -1,61% | 1.820.498,00 |
| 20.03.2025 | 15,26 | 15,26 | 14,56 | 14,87 | -3,38% | 501.516,00 |
| 19.03.2025 | 15,77 | 15,89 | 14,90 | 15,39 | -2,35% | 605.433,00 |
| 18.03.2025 | 16,33 | 16,36 | 15,37 | 15,76 | -4,31% | 494.217,00 |
| 17.03.2025 | 16,78 | 17,56 | 15,87 | 16,47 | -2,49% | 711.176,00 |
| 14.03.2025 | 17,07 | 17,47 | 16,74 | 16,89 | 0,12% | 422.895,00 |
| 13.03.2025 | 17,48 | 17,51 | 16,02 | 16,87 | -3,93% | 416.688,00 |
| 12.03.2025 | 18,12 | 18,38 | 17,54 | 17,56 | -0,17% | 328.972,00 |
| 11.03.2025 | 16,75 | 17,84 | 16,15 | 17,59 | 6,35% | 785.536,00 |
| 10.03.2025 | 17,07 | 17,86 | 16,29 | 16,54 | -4,12% | 754.538,00 |
| 07.03.2025 | 17,76 | 18,03 | 16,50 | 17,25 | -3,90% | 594.926,00 |
| 06.03.2025 | 19,39 | 19,80 | 17,90 | 17,95 | -9,80% | 471.177,00 |
| 05.03.2025 | 19,00 | 19,98 | 18,64 | 19,90 | 6,70% | 411.680,00 |
| 04.03.2025 | 19,54 | 19,94 | 17,92 | 18,65 | -6,14% | 686.570,00 |
| 03.03.2025 | 19,74 | 20,71 | 19,28 | 19,87 | 2,26% | 620.025,00 |
| 28.02.2025 | 22,70 | 22,92 | 18,95 | 19,43 | -16,00% | 786.064,00 |
| 27.02.2025 | 18,92 | 23,58 | 18,84 | 23,13 | 32,63% | 1.051.563,00 |
| 26.02.2025 | 17,45 | 18,43 | 17,15 | 17,44 | 0,52% | 415.502,00 |
| 25.02.2025 | 17,99 | 18,16 | 17,31 | 17,35 | -3,07% | 343.905,00 |
| 24.02.2025 | 17,95 | 18,17 | 17,47 | 17,90 | 0,90% | 260.586,00 |
| 21.02.2025 | 18,42 | 18,90 | 17,59 | 17,74 | -1,72% | 284.280,00 |
| 20.02.2025 | 18,28 | 18,62 | 17,92 | 18,05 | -1,10% | 413.860,00 |
| 19.02.2025 | 18,13 | 18,50 | 17,44 | 18,25 | 0,44% | 417.022,00 |
| 18.02.2025 | 18,93 | 19,10 | 17,93 | 18,17 | -3,56% | 466.688,00 |
| 14.02.2025 | 18,51 | 19,02 | 18,22 | 18,84 | 3,23% | 301.542,00 |
| 13.02.2025 | 18,66 | 18,97 | 18,18 | 18,25 | -1,83% | 380.425,00 |
| 12.02.2025 | 18,67 | 19,20 | 18,35 | 18,59 | -2,31% | 292.962,00 |
| 11.02.2025 | 20,85 | 20,85 | 18,85 | 19,03 | -9,77% | 315.713,00 |
| 10.02.2025 | 21,27 | 21,42 | 20,73 | 21,09 | -0,24% | 317.431,00 |
| 07.02.2025 | 20,93 | 21,39 | 20,38 | 21,14 | 0,81% | 323.787,00 |
| 06.02.2025 | 20,50 | 22,13 | 20,31 | 20,97 | 2,49% | 504.424,00 |
| 05.02.2025 | 19,90 | 20,76 | 19,78 | 20,46 | 2,92% | 436.146,00 |
| 04.02.2025 | 19,87 | 20,02 | 19,34 | 19,88 | 0,20% | 432.011,00 |
| 03.02.2025 | 20,01 | 21,07 | 19,83 | 19,84 | -4,71% | 350.743,00 |
| 31.01.2025 | 21,14 | 21,68 | 20,63 | 20,82 | -0,81% | 391.966,00 |
| 30.01.2025 | 21,36 | 21,36 | 20,63 | 20,99 | 0,48% | 371.261,00 |
| 29.01.2025 | 21,57 | 22,01 | 20,63 | 20,89 | -2,97% | 380.618,00 |
| 28.01.2025 | 21,74 | 22,80 | 21,07 | 21,53 | -0,92% | 283.531,00 |
| 27.01.2025 | 23,13 | 23,31 | 20,55 | 21,73 | -7,61% | 631.338,00 |
| 24.01.2025 | 22,68 | 23,76 | 22,47 | 23,52 | 4,53% | 523.390,00 |
| 23.01.2025 | 23,51 | 23,79 | 21,55 | 22,50 | -4,30% | 491.660,00 |
| 22.01.2025 | 23,84 | 24,42 | 23,32 | 23,51 | -2,08% | 359.144,00 |
| 21.01.2025 | 22,68 | 24,79 | 22,50 | 24,01 | 6,10% | 600.936,00 |
| 17.01.2025 | 22,60 | 23,11 | 22,19 | 22,63 | 1,62% | 320.013,00 |
| 16.01.2025 | 22,65 | 23,25 | 22,01 | 22,27 | -1,55% | 416.639,00 |
| 15.01.2025 | 21,70 | 22,92 | 21,31 | 22,62 | 7,20% | 476.721,00 |
| 14.01.2025 | 21,28 | 21,77 | 20,47 | 21,10 | -3,03% | 388.093,00 |
| 13.01.2025 | 20,83 | 21,79 | 20,45 | 21,76 | 0,93% | 630.614,00 |
| 10.01.2025 | 21,03 | 22,50 | 20,92 | 21,56 | 3,65% | 1.038.672,00 |
| 08.01.2025 | 20,52 | 22,29 | 20,20 | 20,80 | 0,43% | 655.030,00 |
| 07.01.2025 | 20,50 | 21,07 | 20,08 | 20,71 | 1,77% | 916.324,00 |
| 06.01.2025 | 19,44 | 20,60 | 19,13 | 20,35 | 5,99% | 670.844,00 |
| 03.01.2025 | 18,72 | 19,77 | 18,52 | 19,20 | 2,51% | 479.604,00 |
| 02.01.2025 | 19,00 | 19,99 | 18,52 | 18,73 | 0,97% | 510.380,00 |
| 31.12.2024 | 19,18 | 19,35 | 17,78 | 18,55 | -2,37% | 607.928,00 |
| 30.12.2024 | 17,18 | 19,25 | 16,82 | 19,00 | 8,88% | 818.954,00 |
| 27.12.2024 | 17,59 | 17,84 | 16,79 | 17,45 | -1,13% | 499.669,00 |
| 26.12.2024 | 17,03 | 17,82 | 16,90 | 17,65 | 2,32% | 345.320,00 |
| 24.12.2024 | 16,63 | 17,28 | 16,11 | 17,25 | 4,55% | 198.098,00 |
| 23.12.2024 | 16,94 | 16,94 | 16,07 | 16,50 | -3,11% | 554.315,00 |
| 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 |