2,700$
2,66%
Echtzeit-Aktienkurs Montauk Renewables
Bid:
Ask:
Aktienkurse zur Montauk Renewables Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
29.04.2025 | 2,21 | 2,29 | 2,14 | 2,17 | -3,13% | 130.159,00 |
28.04.2025 | 2,20 | 2,28 | 2,17 | 2,24 | 1,36% | 113.549,00 |
25.04.2025 | 2,29 | 2,29 | 2,15 | 2,21 | -5,15% | 147.594,00 |
24.04.2025 | 2,23 | 2,36 | 2,18 | 2,33 | 4,25% | 135.295,00 |
23.04.2025 | 2,27 | 2,37 | 2,19 | 2,24 | 1,59% | 190.186,00 |
22.04.2025 | 2,05 | 2,20 | 2,04 | 2,20 | 10,00% | 143.677,00 |
21.04.2025 | 1,99 | 2,02 | 1,88 | 2,00 | -2,44% | 144.562,00 |
17.04.2025 | 2,08 | 2,12 | 1,97 | 2,05 | -1,91% | 239.019,00 |
16.04.2025 | 2,06 | 2,20 | 2,06 | 2,09 | 5,03% | 292.227,00 |
15.04.2025 | 2,05 | 2,05 | 1,94 | 1,99 | -3,86% | 193.101,00 |
14.04.2025 | 2,12 | 2,15 | 2,00 | 2,07 | -0,48% | 163.649,00 |
11.04.2025 | 2,12 | 2,12 | 1,95 | 2,08 | -2,35% | 152.323,00 |
10.04.2025 | 2,21 | 2,26 | 2,07 | 2,13 | -6,58% | 273.377,00 |
09.04.2025 | 1,86 | 2,35 | 1,86 | 2,28 | 22,91% | 378.145,00 |
08.04.2025 | 2,01 | 2,01 | 1,83 | 1,86 | -3,64% | 198.736,00 |
07.04.2025 | 1,86 | 2,04 | 1,80 | 1,93 | -1,28% | 323.493,00 |
04.04.2025 | 1,87 | 1,95 | 1,75 | 1,95 | 2,63% | 338.156,00 |
03.04.2025 | 2,03 | 2,07 | 1,90 | 1,90 | -13,24% | 171.961,00 |
02.04.2025 | 2,17 | 2,38 | 2,12 | 2,19 | -1,35% | 177.183,00 |
01.04.2025 | 2,08 | 2,26 | 2,04 | 2,22 | 6,22% | 256.712,00 |
31.03.2025 | 2,06 | 2,14 | 2,03 | 2,09 | 0,00% | 285.207,00 |
28.03.2025 | 2,19 | 2,27 | 2,07 | 2,09 | -5,00% | 271.380,00 |
27.03.2025 | 2,10 | 2,25 | 2,10 | 2,20 | 5,26% | 187.645,00 |
26.03.2025 | 2,27 | 2,39 | 2,06 | 2,09 | -7,11% | 218.828,00 |
25.03.2025 | 2,30 | 2,43 | 2,24 | 2,25 | -2,17% | 301.348,00 |
24.03.2025 | 2,23 | 2,64 | 2,23 | 2,30 | 5,50% | 434.472,00 |
21.03.2025 | 2,11 | 2,29 | 2,01 | 2,18 | 1,87% | 581.603,00 |
20.03.2025 | 2,04 | 2,52 | 2,04 | 2,14 | 2,88% | 543.524,00 |
19.03.2025 | 2,10 | 2,21 | 2,05 | 2,08 | 0,48% | 251.620,00 |
18.03.2025 | 2,20 | 2,42 | 2,00 | 2,07 | -6,55% | 463.948,00 |
17.03.2025 | 2,16 | 2,62 | 2,10 | 2,22 | 7,26% | 724.173,00 |
14.03.2025 | 2,44 | 2,72 | 2,06 | 2,07 | -17,07% | 234.753,00 |
13.03.2025 | 2,71 | 2,93 | 2,33 | 2,49 | -12,63% | 227.389,00 |
12.03.2025 | 2,82 | 2,85 | 2,72 | 2,85 | 2,89% | 215.449,00 |
11.03.2025 | 2,85 | 2,94 | 2,72 | 2,77 | -1,77% | 159.733,00 |
10.03.2025 | 3,13 | 3,13 | 2,80 | 2,82 | -9,32% | 161.650,00 |
07.03.2025 | 3,11 | 3,24 | 3,04 | 3,11 | -0,32% | 156.202,00 |
06.03.2025 | 3,05 | 3,31 | 3,05 | 3,12 | 0,48% | 155.996,00 |
05.03.2025 | 3,30 | 3,37 | 3,01 | 3,11 | -5,91% | 284.225,00 |
04.03.2025 | 3,19 | 3,75 | 3,19 | 3,30 | 10,74% | 609.697,00 |
03.03.2025 | 3,51 | 3,59 | 2,97 | 2,98 | -13,12% | 163.088,00 |
28.02.2025 | 3,78 | 3,81 | 3,43 | 3,43 | -10,21% | 301.012,00 |
27.02.2025 | 4,13 | 4,22 | 3,82 | 3,82 | -7,06% | 153.977,00 |
26.02.2025 | 4,31 | 4,35 | 4,10 | 4,11 | -3,97% | 114.662,00 |
25.02.2025 | 4,20 | 4,36 | 4,16 | 4,28 | 2,88% | 118.648,00 |
24.02.2025 | 4,28 | 4,32 | 4,15 | 4,16 | -1,19% | 93.503,00 |
21.02.2025 | 4,56 | 4,61 | 4,20 | 4,21 | -5,61% | 125.546,00 |
20.02.2025 | 4,53 | 4,53 | 4,35 | 4,46 | -1,55% | 79.624,00 |
19.02.2025 | 4,62 | 4,62 | 4,34 | 4,53 | -3,41% | 119.231,00 |
18.02.2025 | 4,47 | 4,71 | 4,45 | 4,69 | 5,39% | 105.766,00 |
14.02.2025 | 4,37 | 4,53 | 4,34 | 4,45 | 3,73% | 131.993,00 |
13.02.2025 | 4,28 | 4,31 | 4,21 | 4,29 | 1,90% | 98.444,00 |
12.02.2025 | 4,19 | 4,28 | 4,18 | 4,21 | -1,86% | 89.121,00 |
11.02.2025 | 4,25 | 4,30 | 4,21 | 4,29 | -0,23% | 77.463,00 |
10.02.2025 | 4,39 | 4,53 | 4,29 | 4,30 | -1,60% | 96.394,00 |