17,850$
1,54%
Echtzeit-Aktienkurs Montrose Environmental Group
Bid:
Ask:
Aktienkurse zur Montrose Environmental Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 17,29 | 17,92 | 17,05 | 17,85 | 1,54% | 472.814,00 |
| 03.09.2026 | 17,60 | 17,99 | 17,27 | 17,58 | 1,44% | 444.125,00 |
| 02.09.2026 | 16,32 | 17,57 | 16,32 | 17,33 | 4,78% | 433.582,00 |
| 01.09.2026 | 16,89 | 16,99 | 16,47 | 16,54 | -1,08% | 356.195,00 |
| 31.08.2026 | 16,78 | 17,03 | 16,44 | 16,72 | -1,88% | 539.438,00 |
| 28.08.2026 | 16,30 | 17,24 | 16,30 | 17,04 | 4,22% | 361.987,00 |
| 27.08.2026 | 16,39 | 16,87 | 16,27 | 16,35 | -1,39% | 356.767,00 |
| 26.08.2026 | 15,95 | 16,59 | 15,87 | 16,58 | 3,62% | 811.322,00 |
| 25.08.2026 | 15,56 | 16,05 | 15,18 | 16,00 | 4,37% | 889.605,00 |
| 24.08.2026 | 15,92 | 16,16 | 15,06 | 15,33 | -3,40% | 733.866,00 |
| 21.08.2026 | 14,82 | 15,96 | 14,39 | 15,87 | 8,25% | 749.626,00 |
| 20.08.2026 | 16,33 | 16,66 | 14,55 | 14,66 | -11,79% | 1.146.306,00 |
| 19.08.2026 | 16,58 | 16,78 | 16,27 | 16,62 | 3,29% | 501.576,00 |
| 18.08.2026 | 16,31 | 17,04 | 16,06 | 16,09 | 0,31% | 1.024.275,00 |
| 17.08.2026 | 16,41 | 17,73 | 15,90 | 16,04 | -8,97% | 801.122,00 |
| 14.08.2026 | 17,09 | 18,32 | 17,05 | 17,62 | 0,69% | 858.096,00 |
| 13.08.2026 | 16,88 | 17,53 | 16,36 | 17,50 | 6,71% | 540.000,00 |
| 12.08.2026 | 16,24 | 16,72 | 15,95 | 16,40 | -0,06% | 610.745,00 |
| 11.08.2026 | 15,51 | 16,52 | 15,42 | 16,41 | 5,60% | 715.596,00 |
| 10.08.2026 | 16,19 | 16,32 | 15,06 | 15,54 | -6,05% | 1.156.559,00 |
| 07.08.2026 | 14,69 | 18,10 | 14,69 | 16,54 | 9,46% | 451.746,00 |
| 06.08.2026 | 17,61 | 17,61 | 13,45 | 15,11 | -33,29% | 475.429,00 |
| 05.08.2026 | 22,60 | 22,98 | 22,52 | 22,65 | -1,39% | 43.688,00 |
| 04.08.2026 | 21,45 | 23,20 | 21,45 | 22,97 | 4,31% | 84.998,00 |
| 03.08.2026 | 21,65 | 22,14 | 21,59 | 22,02 | 4,96% | 33.837,00 |
| 31.07.2026 | 20,28 | 21,07 | 20,05 | 20,98 | 3,60% | 52.752,00 |
| 30.07.2026 | 20,42 | 20,42 | 19,38 | 20,25 | 0,15% | 95.284,00 |
| 29.07.2026 | 20,48 | 20,71 | 19,76 | 20,22 | -1,32% | 86.630,00 |
| 28.07.2026 | 19,67 | 20,64 | 19,39 | 20,49 | 3,48% | 76.215,00 |
| 27.07.2026 | 19,98 | 20,22 | 19,55 | 19,80 | 0,81% | 35.377,00 |
| 24.07.2026 | 18,78 | 19,90 | 18,76 | 19,64 | 5,48% | 56.153,00 |
| 23.07.2026 | 20,19 | 20,37 | 18,61 | 18,62 | -6,29% | 85.819,00 |
| 22.07.2026 | 20,20 | 20,20 | 18,55 | 19,87 | 2,32% | 62.649,00 |
| 21.07.2026 | 19,54 | 19,86 | 18,45 | 19,42 | -2,31% | 101.174,00 |
| 20.07.2026 | 21,05 | 21,05 | 19,72 | 19,88 | -4,88% | 44.295,00 |
| 17.07.2026 | 21,73 | 22,01 | 20,79 | 20,90 | -4,00% | 50.306,00 |
| 16.07.2026 | 20,65 | 21,77 | 20,65 | 21,77 | 5,94% | 42.506,00 |
| 15.07.2026 | 20,66 | 21,21 | 20,47 | 20,55 | -0,44% | 72.124,00 |
| 14.07.2026 | 19,94 | 20,79 | 19,63 | 20,64 | 2,61% | 58.396,00 |
| 13.07.2026 | 20,85 | 20,94 | 19,99 | 20,12 | -4,21% | 38.630,00 |
| 10.07.2026 | 21,50 | 21,50 | 20,58 | 21,00 | -1,52% | 34.786,00 |
| 09.07.2026 | 21,26 | 21,45 | 20,99 | 21,33 | -0,40% | 51.964,00 |
| 08.07.2026 | 21,46 | 21,46 | 21,01 | 21,41 | -0,51% | 59.448,00 |
| 07.07.2026 | 22,28 | 22,37 | 21,16 | 21,52 | -2,49% | 39.682,00 |
| 06.07.2026 | 20,31 | 22,30 | 20,31 | 22,07 | 5,80% | 48.619,00 |
| 02.07.2026 | 20,63 | 21,39 | 20,17 | 20,86 | 1,07% | 54.694,00 |
| 01.07.2026 | 20,58 | 21,10 | 20,45 | 20,64 | 2,03% | 109.496,00 |
| 30.06.2026 | 20,30 | 20,64 | 19,68 | 20,23 | -0,98% | 57.311,00 |
| 29.06.2026 | 19,69 | 20,47 | 19,64 | 20,43 | 1,95% | 51.041,00 |
| 26.06.2026 | 18,19 | 20,04 | 17,82 | 20,04 | 9,60% | 122.202,00 |
| 25.06.2026 | 18,80 | 18,85 | 17,71 | 18,29 | 2,67% | 81.275,00 |
| 24.06.2026 | 16,67 | 17,84 | 16,67 | 17,81 | 6,01% | 117.027,00 |
| 23.06.2026 | 16,83 | 16,93 | 16,23 | 16,80 | 2,85% | 99.869,00 |
| 22.06.2026 | 17,03 | 17,14 | 15,96 | 16,34 | -5,08% | 49.375,00 |
| 18.06.2026 | 17,04 | 17,36 | 16,77 | 17,21 | 0,88% | 86.706,00 |
| 17.06.2026 | 16,93 | 17,52 | 16,74 | 17,06 | 0,89% | 92.796,00 |
| 16.06.2026 | 16,61 | 16,94 | 16,32 | 16,91 | 1,26% | 55.751,00 |
| 15.06.2026 | 17,21 | 17,64 | 16,65 | 16,70 | -2,57% | 98.798,00 |
| 12.06.2026 | 16,95 | 17,36 | 16,95 | 17,14 | 0,35% | 89.033,00 |
| 11.06.2026 | 17,44 | 17,44 | 16,41 | 17,08 | 0,89% | 49.937,00 |
| 10.06.2026 | 16,73 | 17,52 | 16,55 | 16,93 | -0,18% | 91.485,00 |
| 09.06.2026 | 17,72 | 17,81 | 16,76 | 16,96 | 1,56% | 74.940,00 |
| 08.06.2026 | 17,89 | 17,89 | 16,54 | 16,70 | -2,82% | 84.779,00 |
| 05.06.2026 | 17,68 | 17,68 | 16,99 | 17,19 | -1,74% | 138.284,00 |
| 04.06.2026 | 17,04 | 17,53 | 16,70 | 17,49 | 5,74% | 102.954,00 |
| 03.06.2026 | 15,63 | 16,55 | 15,57 | 16,54 | 4,85% | 62.027,00 |
| 02.06.2026 | 15,87 | 16,13 | 15,41 | 15,78 | -3,63% | 91.233,00 |
| 01.06.2026 | 16,30 | 16,47 | 15,79 | 16,37 | 2,28% | 73.051,00 |
| 29.05.2026 | 15,55 | 16,08 | 15,55 | 16,01 | 1,62% | 135.259,00 |
| 28.05.2026 | 15,49 | 15,89 | 15,39 | 15,75 | 2,01% | 84.136,00 |
| 27.05.2026 | 16,06 | 16,17 | 15,42 | 15,44 | -2,65% | 88.936,00 |
| 26.05.2026 | 16,50 | 16,97 | 15,60 | 15,86 | -4,92% | 99.741,00 |
| 22.05.2026 | 16,07 | 16,87 | 16,07 | 16,68 | 5,84% | 172.703,00 |
| 21.05.2026 | 15,98 | 16,01 | 15,23 | 15,76 | 0,96% | 108.643,00 |
| 20.05.2026 | 14,35 | 15,62 | 14,06 | 15,61 | 8,10% | 98.201,00 |
| 19.05.2026 | 15,25 | 16,01 | 14,30 | 14,44 | -5,81% | 122.873,00 |
| 18.05.2026 | 15,61 | 15,76 | 15,16 | 15,33 | 0,52% | 75.826,00 |
| 15.05.2026 | 15,29 | 15,66 | 14,91 | 15,25 | 0,33% | 77.193,00 |
| 14.05.2026 | 15,67 | 15,99 | 15,16 | 15,20 | -2,50% | 64.013,00 |
| 13.05.2026 | 15,82 | 16,29 | 15,04 | 15,59 | -0,89% | 135.767,00 |
| 12.05.2026 | 16,40 | 17,34 | 15,65 | 15,73 | -1,13% | 96.331,00 |
| 11.05.2026 | 15,94 | 16,55 | 15,20 | 15,91 | -1,94% | 90.565,00 |
| 08.05.2026 | 17,50 | 17,50 | 15,41 | 16,23 | -6,86% | 186.337,00 |
| 07.05.2026 | 19,04 | 19,04 | 17,20 | 17,42 | -20,75% | 153.185,00 |
| 06.05.2026 | 21,66 | 22,05 | 21,44 | 21,98 | -0,54% | 28.688,00 |
| 05.05.2026 | 21,80 | 22,32 | 21,58 | 22,10 | 3,51% | 35.226,00 |
| 04.05.2026 | 21,49 | 21,63 | 20,83 | 21,35 | -3,57% | 28.255,00 |
| 01.05.2026 | 21,25 | 22,21 | 21,25 | 22,14 | 5,18% | 415.848,00 |
| 30.04.2026 | 20,40 | 21,10 | 20,10 | 21,05 | 3,39% | 255.194,00 |
| 29.04.2026 | 20,60 | 20,79 | 20,28 | 20,36 | -2,49% | 183.922,00 |
| 28.04.2026 | 21,24 | 21,30 | 20,73 | 20,88 | -0,76% | 190.910,00 |
| 27.04.2026 | 21,41 | 21,69 | 20,97 | 21,04 | -0,52% | 238.275,00 |
| 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 |