2,180$
-2,68%
Echtzeit-Aktienkurs Montauk Renewables
Bid:
Ask:
Aktienkurse zur Montauk Renewables Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2025 | 2,22 | 2,22 | 2,18 | 2,18 | -2,68% | 1.783,00 |
| 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 |
| 07.02.2025 | 4,44 | 4,50 | 4,29 | 4,37 | -0,46% | 95.746,00 |
| 06.02.2025 | 4,30 | 4,41 | 4,23 | 4,39 | 2,33% | 70.331,00 |
| 05.02.2025 | 4,37 | 4,47 | 4,28 | 4,29 | -1,38% | 78.723,00 |
| 04.02.2025 | 4,10 | 4,36 | 4,07 | 4,35 | 4,82% | 100.697,00 |
| 03.02.2025 | 4,07 | 4,21 | 4,01 | 4,15 | -0,72% | 164.394,00 |
| 31.01.2025 | 4,25 | 4,30 | 4,12 | 4,18 | -2,11% | 132.670,00 |
| 30.01.2025 | 4,14 | 4,34 | 4,12 | 4,27 | 3,39% | 87.835,00 |
| 29.01.2025 | 4,28 | 4,28 | 4,05 | 4,13 | -4,18% | 75.450,00 |
| 28.01.2025 | 4,40 | 4,52 | 4,19 | 4,31 | 2,86% | 242.650,00 |
| 27.01.2025 | 4,52 | 4,64 | 4,19 | 4,19 | -7,10% | 208.713,00 |
| 24.01.2025 | 4,45 | 4,63 | 4,45 | 4,51 | 0,67% | 151.696,00 |
| 23.01.2025 | 4,18 | 4,49 | 4,18 | 4,48 | 6,16% | 123.876,00 |
| 22.01.2025 | 4,46 | 4,54 | 4,21 | 4,22 | -6,01% | 144.755,00 |
| 21.01.2025 | 4,36 | 4,54 | 4,32 | 4,49 | 5,15% | 101.906,00 |
| 17.01.2025 | 4,24 | 4,29 | 4,16 | 4,27 | 2,15% | 135.779,00 |
| 16.01.2025 | 4,16 | 4,23 | 4,08 | 4,18 | 0,48% | 153.737,00 |
| 15.01.2025 | 4,11 | 4,24 | 4,11 | 4,16 | 4,79% | 95.820,00 |
| 14.01.2025 | 4,01 | 4,11 | 3,84 | 3,97 | 0,00% | 120.933,00 |
| 13.01.2025 | 4,00 | 4,11 | 3,97 | 3,97 | -3,64% | 97.832,00 |
| 10.01.2025 | 4,19 | 4,26 | 4,00 | 4,12 | -5,07% | 164.089,00 |
| 08.01.2025 | 4,41 | 4,41 | 4,19 | 4,34 | -2,47% | 107.352,00 |
| 07.01.2025 | 4,40 | 4,47 | 4,29 | 4,45 | 0,23% | 135.677,00 |
| 06.01.2025 | 4,66 | 4,77 | 4,40 | 4,44 | -10,12% | 272.623,00 |
| 03.01.2025 | 4,42 | 4,96 | 4,31 | 4,94 | 13,82% | 392.776,00 |
| 02.01.2025 | 4,21 | 4,61 | 4,17 | 4,34 | 9,05% | 316.548,00 |
| 31.12.2024 | 4,11 | 4,21 | 3,95 | 3,98 | -1,97% | 365.133,00 |
| 30.12.2024 | 3,91 | 4,10 | 3,90 | 4,06 | 3,31% | 176.735,00 |
| 27.12.2024 | 3,93 | 4,12 | 3,83 | 3,93 | -0,76% | 137.360,00 |
| 26.12.2024 | 3,74 | 3,98 | 3,73 | 3,96 | 5,04% | 95.495,00 |
| 24.12.2024 | 3,77 | 3,80 | 3,72 | 3,77 | -0,26% | 49.706,00 |
| 23.12.2024 | 3,81 | 3,96 | 3,72 | 3,78 | 0,80% | 83.184,00 |
| 20.12.2024 | 3,69 | 3,98 | 3,69 | 3,75 | 0,54% | 538.002,00 |
| 19.12.2024 | 3,79 | 3,87 | 3,66 | 3,73 | -0,93% | 177.321,00 |
| 18.12.2024 | 4,06 | 4,08 | 3,72 | 3,77 | -4,68% | 149.870,00 |
| 17.12.2024 | 3,90 | 4,00 | 3,86 | 3,95 | 0,25% | 116.202,00 |
| 16.12.2024 | 4,01 | 4,11 | 3,87 | 3,94 | -1,99% | 125.036,00 |
| 13.12.2024 | 4,08 | 4,17 | 4,01 | 4,02 | -1,71% | 69.566,00 |
| 12.12.2024 | 4,25 | 4,25 | 4,06 | 4,09 | -4,22% | 112.147,00 |
| 11.12.2024 | 4,08 | 4,35 | 4,03 | 4,27 | 5,43% | 180.256,00 |
| 10.12.2024 | 3,97 | 4,06 | 3,80 | 4,05 | 3,58% | 199.758,00 |
| 09.12.2024 | 3,98 | 4,06 | 3,89 | 3,91 | 0,26% | 177.474,00 |