21,110$
1,00%
Echtzeit-Aktienkurs Montrose Environmental Group Inc.
Bid:
Ask:
Aktienkurse zur Montrose Environmental Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 20,77 | 21,38 | 20,77 | 21,15 | 1,20% | 664.486,00 |
| 23.04.2026 | 20,77 | 21,26 | 20,50 | 20,90 | 0,53% | 264.205,00 |
| 22.04.2026 | 20,67 | 21,26 | 20,66 | 20,79 | 1,07% | 312.660,00 |
| 21.04.2026 | 21,21 | 21,62 | 20,50 | 20,57 | -3,61% | 268.728,00 |
| 20.04.2026 | 21,70 | 22,04 | 21,32 | 21,34 | -1,34% | 271.463,00 |
| 17.04.2026 | 21,13 | 22,22 | 21,13 | 21,63 | 3,59% | 644.874,00 |
| 16.04.2026 | 21,28 | 21,41 | 20,68 | 20,88 | -1,32% | 399.521,00 |
| 15.04.2026 | 21,69 | 22,08 | 21,14 | 21,16 | -2,31% | 330.087,00 |
| 14.04.2026 | 21,60 | 21,88 | 21,21 | 21,66 | 0,84% | 160.420,00 |
| 13.04.2026 | 21,46 | 21,52 | 20,56 | 21,48 | -1,15% | 311.563,00 |
| 10.04.2026 | 22,56 | 22,63 | 21,52 | 21,73 | -3,68% | 234.200,00 |
| 09.04.2026 | 22,71 | 22,86 | 22,22 | 22,56 | 0,04% | 172.459,00 |
| 08.04.2026 | 23,40 | 23,69 | 22,33 | 22,55 | 0,18% | 236.485,00 |
| 07.04.2026 | 22,75 | 22,87 | 22,39 | 22,51 | -1,44% | 123.845,00 |
| 06.04.2026 | 22,62 | 23,25 | 22,51 | 22,84 | 0,22% | 179.711,00 |
| 02.04.2026 | 21,73 | 23,18 | 21,73 | 22,79 | 1,88% | 220.326,00 |
| 01.04.2026 | 22,05 | 22,78 | 21,91 | 22,37 | 2,19% | 335.518,00 |
| 31.03.2026 | 21,46 | 22,07 | 21,24 | 21,89 | 4,24% | 275.604,00 |
| 30.03.2026 | 21,32 | 21,71 | 20,83 | 21,00 | -0,57% | 220.990,00 |
| 27.03.2026 | 22,26 | 22,38 | 20,87 | 21,12 | -5,63% | 235.530,00 |
| 26.03.2026 | 22,56 | 23,22 | 22,03 | 22,38 | -1,80% | 256.143,00 |
| 25.03.2026 | 23,27 | 23,27 | 22,16 | 22,79 | 1,38% | 308.064,00 |
| 24.03.2026 | 22,13 | 22,76 | 22,08 | 22,48 | -0,44% | 270.266,00 |
| 23.03.2026 | 22,59 | 23,00 | 22,41 | 22,58 | 2,59% | 333.403,00 |
| 20.03.2026 | 22,57 | 22,57 | 21,79 | 22,01 | -1,65% | 338.272,00 |
| 19.03.2026 | 22,01 | 22,74 | 21,75 | 22,38 | 1,08% | 275.964,00 |
| 18.03.2026 | 22,50 | 22,93 | 22,01 | 22,14 | -3,23% | 345.671,00 |
| 17.03.2026 | 23,65 | 23,90 | 22,83 | 22,88 | -2,85% | 474.174,00 |
| 16.03.2026 | 25,53 | 25,57 | 23,50 | 23,55 | -5,46% | 257.860,00 |
| 13.03.2026 | 25,89 | 26,18 | 24,48 | 24,91 | -3,71% | 399.143,00 |
| 12.03.2026 | 26,32 | 26,90 | 25,82 | 25,87 | -2,93% | 539.240,00 |
| 11.03.2026 | 26,88 | 27,13 | 26,40 | 26,65 | -0,78% | 223.685,00 |
| 10.03.2026 | 27,10 | 27,66 | 25,72 | 26,86 | -1,21% | 473.409,00 |
| 09.03.2026 | 26,60 | 27,45 | 25,61 | 27,19 | 0,70% | 540.023,00 |
| 06.03.2026 | 26,27 | 27,03 | 25,52 | 27,00 | 0,00% | 524.179,00 |
| 05.03.2026 | 27,02 | 27,70 | 26,88 | 27,00 | -0,95% | 271.512,00 |
| 04.03.2026 | 28,19 | 28,49 | 27,09 | 27,26 | -3,95% | 259.444,00 |
| 03.03.2026 | 27,56 | 28,90 | 27,16 | 28,38 | -0,73% | 494.295,00 |
| 02.03.2026 | 29,09 | 30,00 | 28,54 | 28,59 | -2,16% | 485.920,00 |
| 27.02.2026 | 28,64 | 29,80 | 27,31 | 29,22 | 2,06% | 697.500,00 |
| 26.02.2026 | 25,35 | 28,97 | 25,10 | 28,63 | 22,46% | 1.192.297,00 |
| 25.02.2026 | 23,04 | 23,38 | 22,44 | 23,38 | 3,36% | 702.672,00 |
| 24.02.2026 | 22,39 | 23,12 | 22,05 | 22,62 | 1,53% | 478.918,00 |
| 23.02.2026 | 22,70 | 22,99 | 22,02 | 22,28 | -3,51% | 391.985,00 |
| 20.02.2026 | 22,19 | 23,15 | 22,19 | 23,09 | 2,03% | 367.557,00 |
| 19.02.2026 | 21,80 | 22,65 | 21,80 | 22,63 | 2,44% | 483.603,00 |
| 18.02.2026 | 21,45 | 22,25 | 21,45 | 22,09 | 3,13% | 538.898,00 |
| 17.02.2026 | 20,69 | 21,73 | 20,49 | 21,42 | 4,54% | 810.911,00 |
| 13.02.2026 | 21,94 | 22,47 | 20,48 | 20,49 | -6,48% | 468.485,00 |
| 12.02.2026 | 24,85 | 24,85 | 21,77 | 21,91 | -10,75% | 377.169,00 |
| 11.02.2026 | 25,12 | 25,28 | 24,22 | 24,55 | -1,29% | 146.378,00 |
| 10.02.2026 | 24,93 | 25,48 | 24,58 | 24,87 | 0,24% | 213.787,00 |
| 09.02.2026 | 24,73 | 25,13 | 24,56 | 24,81 | 0,49% | 188.067,00 |
| 06.02.2026 | 23,91 | 24,89 | 23,86 | 24,69 | 4,93% | 290.519,00 |
| 05.02.2026 | 23,53 | 24,02 | 23,36 | 23,53 | -1,71% | 335.237,00 |
| 04.02.2026 | 23,10 | 24,05 | 22,81 | 23,94 | 4,36% | 282.984,00 |
| 03.02.2026 | 23,10 | 23,69 | 22,08 | 22,94 | -0,99% | 326.347,00 |
| 02.02.2026 | 22,41 | 23,29 | 21,92 | 23,17 | 3,99% | 351.849,00 |
| 30.01.2026 | 22,18 | 22,41 | 22,03 | 22,28 | 0,36% | 308.843,00 |
| 29.01.2026 | 22,45 | 22,45 | 21,49 | 22,20 | -1,11% | 280.244,00 |
| 28.01.2026 | 23,25 | 23,25 | 22,42 | 22,45 | -3,32% | 370.393,00 |
| 27.01.2026 | 23,15 | 23,42 | 22,94 | 23,22 | -0,21% | 405.965,00 |
| 26.01.2026 | 22,95 | 23,28 | 22,82 | 23,27 | 1,26% | 234.869,00 |
| 23.01.2026 | 23,24 | 23,54 | 22,51 | 22,98 | -1,92% | 274.324,00 |
| 22.01.2026 | 22,39 | 23,58 | 22,35 | 23,43 | 5,35% | 373.384,00 |
| 21.01.2026 | 21,51 | 22,51 | 21,41 | 22,24 | 5,30% | 448.417,00 |
| 20.01.2026 | 21,34 | 21,58 | 20,95 | 21,12 | -3,25% | 310.581,00 |
| 16.01.2026 | 23,43 | 23,69 | 21,82 | 21,83 | -7,54% | 335.818,00 |
| 15.01.2026 | 23,18 | 23,81 | 22,82 | 23,61 | 2,21% | 386.240,00 |
| 14.01.2026 | 25,73 | 26,07 | 22,69 | 23,10 | -11,12% | 609.219,00 |
| 13.01.2026 | 25,71 | 26,10 | 25,45 | 25,99 | 0,31% | 203.241,00 |
| 12.01.2026 | 26,46 | 26,51 | 25,84 | 25,91 | -1,60% | 358.556,00 |
| 09.01.2026 | 25,95 | 26,94 | 25,90 | 26,33 | 2,25% | 262.161,00 |
| 08.01.2026 | 25,17 | 25,95 | 25,17 | 25,75 | 2,10% | 221.269,00 |
| 07.01.2026 | 25,80 | 26,08 | 25,03 | 25,22 | -2,51% | 215.980,00 |
| 06.01.2026 | 25,63 | 25,94 | 25,29 | 25,87 | 0,43% | 210.046,00 |
| 05.01.2026 | 24,75 | 26,11 | 24,75 | 25,76 | 3,54% | 257.099,00 |
| 02.01.2026 | 24,58 | 25,10 | 24,21 | 24,88 | 0,20% | 291.584,00 |
| 31.12.2025 | 25,66 | 25,66 | 24,65 | 24,83 | -2,93% | 230.166,00 |
| 30.12.2025 | 26,34 | 26,34 | 25,43 | 25,58 | -2,48% | 214.556,00 |
| 29.12.2025 | 25,81 | 26,43 | 25,77 | 26,23 | 0,73% | 200.029,00 |
| 26.12.2025 | 26,06 | 26,14 | 25,63 | 26,04 | -0,88% | 140.297,00 |
| 24.12.2025 | 26,05 | 26,41 | 26,04 | 26,27 | 0,61% | 97.655,00 |
| 23.12.2025 | 26,11 | 26,48 | 25,90 | 26,11 | 0,19% | 214.908,00 |
| 22.12.2025 | 26,30 | 26,79 | 25,89 | 26,06 | -0,27% | 251.740,00 |
| 19.12.2025 | 25,07 | 26,44 | 25,04 | 26,13 | 3,28% | 784.546,00 |
| 18.12.2025 | 25,56 | 26,05 | 25,24 | 25,30 | 0,48% | 288.897,00 |
| 17.12.2025 | 26,38 | 26,67 | 25,16 | 25,18 | -4,62% | 341.173,00 |
| 16.12.2025 | 26,78 | 27,50 | 26,37 | 26,40 | -2,22% | 516.530,00 |
| 15.12.2025 | 26,98 | 27,29 | 26,34 | 27,00 | 1,09% | 308.201,00 |
| 12.12.2025 | 27,49 | 27,51 | 26,31 | 26,71 | -2,38% | 389.857,00 |
| 11.12.2025 | 26,31 | 27,63 | 26,21 | 27,36 | 4,31% | 388.561,00 |
| 10.12.2025 | 26,34 | 26,53 | 25,75 | 26,23 | -1,02% | 471.823,00 |
| 09.12.2025 | 26,49 | 26,70 | 26,26 | 26,50 | -0,71% | 298.143,00 |
| 08.12.2025 | 26,41 | 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 | 26,06 | 26,85 | 25,70 | 26,07 | 0,04% | 446.008,00 |
| 03.12.2025 | 25,26 | 26,64 | 25,24 | 26,06 | 4,41% | 440.762,00 |
| 02.12.2025 | 25,56 | 25,56 | 24,94 | 24,96 | -2,00% | 167.443,00 |
| 01.12.2025 | 25,60 | 26,03 | 25,44 | 25,47 | -0,70% | 292.360,00 |