2,100$
0,48%
Echtzeit-Aktienkurs Montauk Renewables
Bid:
Ask:
Aktienkurse zur Montauk Renewables Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 2,11 | 2,15 | 2,07 | 2,11 | 0,96% | 100.277,00 |
| 19.09.2025 | 2,32 | 2,32 | 2,08 | 2,09 | -9,52% | 520.710,00 |
| 18.09.2025 | 2,09 | 2,32 | 2,06 | 2,31 | 12,14% | 173.877,00 |
| 17.09.2025 | 2,04 | 2,19 | 1,93 | 2,06 | 2,49% | 258.510,00 |
| 16.09.2025 | 1,98 | 2,04 | 1,96 | 2,01 | 1,52% | 225.854,00 |
| 15.09.2025 | 2,00 | 2,02 | 1,91 | 1,98 | -1,98% | 224.347,00 |
| 12.09.2025 | 2,09 | 2,09 | 2,00 | 2,02 | -3,81% | 77.327,00 |
| 11.09.2025 | 2,02 | 2,12 | 1,99 | 2,10 | 2,94% | 162.398,00 |
| 10.09.2025 | 2,00 | 2,06 | 2,00 | 2,04 | 2,00% | 70.847,00 |
| 09.09.2025 | 2,06 | 2,06 | 1,98 | 2,00 | -2,91% | 78.255,00 |
| 08.09.2025 | 2,07 | 2,08 | 1,98 | 2,06 | -0,48% | 107.468,00 |
| 05.09.2025 | 2,07 | 2,14 | 2,06 | 2,07 | 0,49% | 91.625,00 |
| 04.09.2025 | 2,13 | 2,13 | 2,04 | 2,06 | -2,37% | 71.249,00 |
| 03.09.2025 | 2,06 | 2,14 | 2,05 | 2,11 | 0,96% | 144.445,00 |
| 02.09.2025 | 2,11 | 2,14 | 2,06 | 2,09 | -2,79% | 140.016,00 |
| 29.08.2025 | 2,23 | 2,23 | 2,13 | 2,15 | -3,59% | 100.139,00 |
| 28.08.2025 | 2,19 | 2,26 | 2,16 | 2,23 | 1,83% | 117.746,00 |
| 27.08.2025 | 2,15 | 2,26 | 2,15 | 2,19 | 0,46% | 121.244,00 |
| 26.08.2025 | 2,17 | 2,23 | 2,15 | 2,18 | 0,46% | 167.212,00 |
| 25.08.2025 | 2,17 | 2,22 | 2,11 | 2,17 | -3,56% | 240.851,00 |
| 22.08.2025 | 2,10 | 2,26 | 2,04 | 2,25 | 8,17% | 711.471,00 |
| 21.08.2025 | 2,00 | 2,09 | 2,00 | 2,08 | 4,52% | 168.852,00 |
| 20.08.2025 | 1,99 | 2,03 | 1,99 | 1,99 | -0,50% | 131.851,00 |
| 19.08.2025 | 1,99 | 2,04 | 1,98 | 2,00 | -0,50% | 81.858,00 |
| 18.08.2025 | 2,05 | 2,06 | 1,99 | 2,01 | -0,99% | 78.262,00 |
| 15.08.2025 | 2,05 | 2,08 | 2,01 | 2,03 | 0,50% | 108.845,00 |
| 14.08.2025 | 1,99 | 2,06 | 1,93 | 2,02 | -1,46% | 160.557,00 |
| 13.08.2025 | 2,00 | 2,11 | 1,98 | 2,05 | 4,06% | 430.966,00 |
| 12.08.2025 | 1,89 | 2,00 | 1,86 | 1,97 | 7,65% | 310.273,00 |
| 11.08.2025 | 1,82 | 1,99 | 1,77 | 1,83 | 3,39% | 336.501,00 |
| 08.08.2025 | 1,92 | 1,92 | 1,76 | 1,77 | -9,23% | 145.825,00 |
| 07.08.2025 | 1,80 | 1,97 | 1,79 | 1,95 | -6,25% | 436.248,00 |
| 06.08.2025 | 2,06 | 2,12 | 2,05 | 2,08 | 0,48% | 325.369,00 |
| 05.08.2025 | 2,12 | 2,15 | 2,03 | 2,07 | -1,43% | 87.092,00 |
| 04.08.2025 | 2,08 | 2,11 | 2,05 | 2,10 | 1,94% | 102.518,00 |
| 01.08.2025 | 2,11 | 2,13 | 2,05 | 2,06 | -5,50% | 123.831,00 |
| 31.07.2025 | 2,15 | 2,22 | 2,11 | 2,18 | 0,46% | 175.718,00 |
| 30.07.2025 | 2,29 | 2,31 | 2,14 | 2,17 | -4,41% | 105.722,00 |
| 29.07.2025 | 2,34 | 2,34 | 2,21 | 2,27 | -1,30% | 76.516,00 |
| 28.07.2025 | 2,34 | 2,37 | 2,25 | 2,30 | -0,86% | 266.849,00 |
| 25.07.2025 | 2,50 | 2,50 | 2,31 | 2,32 | -6,45% | 71.456,00 |
| 24.07.2025 | 2,48 | 2,50 | 2,43 | 2,48 | -0,40% | 156.261,00 |
| 23.07.2025 | 2,39 | 2,50 | 2,36 | 2,49 | 5,96% | 219.046,00 |
| 22.07.2025 | 2,22 | 2,38 | 2,21 | 2,35 | 5,86% | 127.092,00 |
| 21.07.2025 | 2,21 | 2,33 | 2,21 | 2,22 | 0,91% | 105.288,00 |
| 18.07.2025 | 2,29 | 2,29 | 2,16 | 2,20 | -2,22% | 165.979,00 |
| 17.07.2025 | 2,11 | 2,35 | 2,11 | 2,25 | 6,13% | 228.846,00 |
| 16.07.2025 | 2,11 | 2,14 | 2,06 | 2,12 | 0,95% | 136.569,00 |
| 15.07.2025 | 2,15 | 2,21 | 2,10 | 2,10 | -2,33% | 119.664,00 |
| 14.07.2025 | 2,17 | 2,17 | 2,11 | 2,15 | -0,92% | 81.794,00 |
| 11.07.2025 | 2,23 | 2,27 | 2,17 | 2,17 | -4,82% | 106.192,00 |
| 10.07.2025 | 2,24 | 2,32 | 2,22 | 2,28 | 1,33% | 62.323,00 |
| 09.07.2025 | 2,32 | 2,32 | 2,22 | 2,25 | -2,81% | 83.890,00 |
| 08.07.2025 | 2,38 | 2,38 | 2,27 | 2,32 | 1,54% | 150.527,00 |
| 07.07.2025 | 2,66 | 2,66 | 2,20 | 2,28 | -15,87% | 299.278,00 |
| 03.07.2025 | 2,68 | 2,78 | 2,59 | 2,71 | 3,04% | 290.564,00 |
| 02.07.2025 | 2,39 | 2,72 | 2,37 | 2,63 | 9,81% | 302.172,00 |
| 01.07.2025 | 2,20 | 2,43 | 2,16 | 2,40 | 7,88% | 115.272,00 |
| 30.06.2025 | 2,25 | 2,33 | 2,22 | 2,22 | -0,89% | 102.332,00 |
| 27.06.2025 | 2,29 | 2,31 | 2,20 | 2,24 | -2,18% | 1.312.978,00 |
| 26.06.2025 | 2,32 | 2,35 | 2,22 | 2,29 | -0,87% | 93.315,00 |
| 25.06.2025 | 2,33 | 2,34 | 2,24 | 2,31 | -0,43% | 100.422,00 |
| 24.06.2025 | 2,10 | 2,33 | 1,94 | 2,32 | 11,54% | 126.769,00 |
| 23.06.2025 | 2,13 | 2,14 | 2,06 | 2,08 | -3,70% | 197.844,00 |
| 20.06.2025 | 2,10 | 2,20 | 2,08 | 2,16 | 3,85% | 213.184,00 |
| 18.06.2025 | 2,25 | 2,27 | 2,03 | 2,08 | -7,96% | 187.986,00 |
| 17.06.2025 | 2,31 | 2,34 | 2,24 | 2,26 | -4,64% | 138.028,00 |
| 16.06.2025 | 2,27 | 2,38 | 2,24 | 2,37 | 6,28% | 95.891,00 |
| 13.06.2025 | 2,33 | 2,39 | 2,18 | 2,23 | -7,47% | 160.620,00 |
| 12.06.2025 | 2,29 | 2,46 | 2,24 | 2,41 | 2,55% | 169.505,00 |
| 11.06.2025 | 2,24 | 2,42 | 2,13 | 2,35 | 4,91% | 303.616,00 |
| 10.06.2025 | 2,16 | 2,25 | 2,07 | 2,24 | 4,19% | 140.144,00 |
| 09.06.2025 | 2,04 | 2,18 | 2,01 | 2,15 | 6,44% | 134.762,00 |
| 06.06.2025 | 1,95 | 2,04 | 1,90 | 2,02 | 6,32% | 120.857,00 |
| 05.06.2025 | 1,90 | 1,93 | 1,81 | 1,90 | -0,52% | 124.457,00 |
| 04.06.2025 | 1,87 | 1,93 | 1,86 | 1,91 | 1,06% | 143.712,00 |
| 03.06.2025 | 1,76 | 1,92 | 1,75 | 1,89 | 8,62% | 348.491,00 |
| 02.06.2025 | 1,85 | 1,95 | 1,68 | 1,74 | -5,43% | 497.625,00 |
| 30.05.2025 | 1,93 | 1,97 | 1,84 | 1,84 | -5,64% | 1.138.219,00 |
| 29.05.2025 | 1,86 | 1,97 | 1,86 | 1,95 | 5,98% | 180.979,00 |
| 28.05.2025 | 1,92 | 1,98 | 1,81 | 1,84 | -3,66% | 254.507,00 |
| 27.05.2025 | 1,94 | 1,96 | 1,88 | 1,91 | -0,52% | 214.257,00 |
| 23.05.2025 | 1,87 | 1,97 | 1,87 | 1,92 | -1,54% | 179.730,00 |
| 22.05.2025 | 1,86 | 1,98 | 1,85 | 1,95 | 3,17% | 325.050,00 |
| 21.05.2025 | 1,98 | 2,06 | 1,87 | 1,89 | -7,35% | 178.574,00 |
| 20.05.2025 | 2,07 | 2,12 | 2,00 | 2,04 | -2,39% | 119.947,00 |
| 19.05.2025 | 2,08 | 2,12 | 1,97 | 2,09 | 0,48% | 322.791,00 |
| 16.05.2025 | 2,23 | 2,23 | 2,08 | 2,08 | -6,73% | 211.635,00 |
| 15.05.2025 | 2,22 | 2,27 | 2,20 | 2,23 | 0,45% | 85.246,00 |
| 14.05.2025 | 2,31 | 2,31 | 2,15 | 2,22 | -3,90% | 186.746,00 |
| 13.05.2025 | 2,29 | 2,33 | 2,17 | 2,31 | 0,87% | 198.811,00 |
| 12.05.2025 | 2,17 | 2,35 | 2,17 | 2,29 | 7,76% | 128.983,00 |
| 09.05.2025 | 2,18 | 2,36 | 2,09 | 2,13 | -8,80% | 128.596,00 |
| 08.05.2025 | 2,26 | 2,38 | 2,20 | 2,33 | 4,02% | 133.805,00 |
| 07.05.2025 | 2,17 | 2,27 | 2,17 | 2,24 | 4,67% | 142.943,00 |
| 06.05.2025 | 2,09 | 2,25 | 2,09 | 2,14 | 0,00% | 80.069,00 |
| 05.05.2025 | 2,25 | 2,28 | 2,14 | 2,14 | -4,46% | 70.683,00 |
| 02.05.2025 | 2,16 | 2,27 | 2,08 | 2,24 | 5,16% | 86.499,00 |
| 01.05.2025 | 2,11 | 2,17 | 2,06 | 2,13 | 1,19% | 103.971,00 |
| 30.04.2025 | 2,11 | 2,20 | 2,09 | 2,11 | -3,00% | 213.262,00 |