2,040$
-1,92%
Echtzeit-Aktienkurs Montauk Renewables
Bid:
Ask:
Aktienkurse zur Montauk Renewables Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,08 | 2,16 | 2,03 | 2,04 | -2,16% | 388.498,00 |
| 19.10.2026 | 2,16 | 2,16 | 2,03 | 2,09 | -2,57% | 423.921,00 |
| 16.10.2026 | 2,14 | 2,26 | 2,10 | 2,14 | 0,94% | 467.265,00 |
| 15.10.2026 | 2,16 | 2,17 | 2,07 | 2,12 | -2,08% | 519.530,00 |
| 14.10.2026 | 2,31 | 2,33 | 2,14 | 2,17 | -8,26% | 681.109,00 |
| 13.10.2026 | 2,41 | 2,44 | 2,34 | 2,36 | -2,28% | 535.912,00 |
| 12.10.2026 | 2,53 | 2,54 | 2,35 | 2,42 | -4,55% | 706.966,00 |
| 09.10.2026 | 2,71 | 2,76 | 2,53 | 2,53 | -7,66% | 686.774,00 |
| 08.10.2026 | 2,65 | 2,77 | 2,63 | 2,74 | 3,20% | 706.799,00 |
| 07.10.2026 | 2,64 | 2,68 | 2,60 | 2,66 | 0,19% | 390.837,00 |
| 06.10.2026 | 2,94 | 2,98 | 2,61 | 2,65 | -9,40% | 1.403.216,00 |
| 05.10.2026 | 2,88 | 3,28 | 2,86 | 2,93 | 1,92% | 1.807.639,00 |
| 02.10.2026 | 2,81 | 2,91 | 2,79 | 2,87 | 2,68% | 515.914,00 |
| 01.10.2026 | 2,75 | 2,84 | 2,67 | 2,80 | 2,38% | 523.897,00 |
| 30.09.2026 | 2,95 | 2,95 | 2,69 | 2,73 | -7,46% | 918.744,00 |
| 29.09.2026 | 2,84 | 3,05 | 2,80 | 2,95 | 5,36% | 768.780,00 |
| 28.09.2026 | 2,92 | 2,92 | 2,72 | 2,80 | -4,44% | 1.150.794,00 |
| 25.09.2026 | 2,89 | 3,04 | 2,64 | 2,93 | 1,74% | 1.945.723,00 |
| 24.09.2026 | 2,29 | 2,97 | 2,26 | 2,88 | 26,59% | 3.397.596,00 |
| 23.09.2026 | 2,60 | 2,60 | 2,27 | 2,28 | -12,84% | 531.067,00 |
| 22.09.2026 | 2,35 | 2,62 | 2,30 | 2,61 | 11,78% | 578.825,00 |
| 21.09.2026 | 2,22 | 2,39 | 2,22 | 2,34 | 3,78% | 270.399,00 |
| 18.09.2026 | 2,20 | 2,29 | 2,16 | 2,25 | 2,27% | 801.694,00 |
| 17.09.2026 | 2,25 | 2,28 | 2,18 | 2,20 | -2,22% | 237.266,00 |
| 16.09.2026 | 2,23 | 2,39 | 2,23 | 2,25 | -1,75% | 255.574,00 |
| 15.09.2026 | 2,22 | 2,44 | 2,18 | 2,29 | 3,62% | 539.564,00 |
| 14.09.2026 | 2,61 | 2,61 | 2,21 | 2,21 | -16,29% | 750.663,00 |
| 11.09.2026 | 2,60 | 2,73 | 2,50 | 2,64 | 3,13% | 461.424,00 |
| 10.09.2026 | 2,46 | 2,56 | 2,43 | 2,56 | 4,07% | 297.047,00 |
| 09.09.2026 | 2,54 | 2,60 | 2,42 | 2,46 | -1,60% | 440.508,00 |
| 08.09.2026 | 2,21 | 2,50 | 2,17 | 2,50 | 12,11% | 698.293,00 |
| 04.09.2026 | 2,25 | 2,30 | 2,21 | 2,23 | -0,67% | 305.927,00 |
| 03.09.2026 | 2,13 | 2,25 | 2,08 | 2,25 | 5,40% | 445.034,00 |
| 02.09.2026 | 1,84 | 2,16 | 1,79 | 2,13 | 21,02% | 1.372.438,00 |
| 01.09.2026 | 1,72 | 1,82 | 1,72 | 1,76 | 2,33% | 107.430,00 |
| 31.08.2026 | 1,76 | 1,76 | 1,72 | 1,72 | -2,82% | 132.497,00 |
| 28.08.2026 | 1,81 | 1,86 | 1,75 | 1,77 | -1,67% | 61.771,00 |
| 27.08.2026 | 1,77 | 1,83 | 1,77 | 1,80 | 0,84% | 95.993,00 |
| 26.08.2026 | 1,82 | 1,82 | 1,77 | 1,79 | -1,92% | 71.673,00 |
| 25.08.2026 | 1,83 | 1,86 | 1,82 | 1,82 | -2,41% | 76.394,00 |
| 24.08.2026 | 1,88 | 1,88 | 1,84 | 1,87 | -0,80% | 38.898,00 |
| 21.08.2026 | 1,90 | 1,94 | 1,86 | 1,88 | -0,79% | 77.869,00 |
| 20.08.2026 | 1,93 | 1,93 | 1,85 | 1,90 | -1,56% | 111.690,00 |
| 19.08.2026 | 1,88 | 1,98 | 1,87 | 1,93 | 4,62% | 239.187,00 |
| 18.08.2026 | 1,85 | 1,87 | 1,80 | 1,84 | -1,60% | 98.758,00 |
| 17.08.2026 | 1,86 | 1,88 | 1,81 | 1,87 | -0,53% | 203.190,00 |
| 14.08.2026 | 1,85 | 1,89 | 1,84 | 1,88 | 0,00% | 75.506,00 |
| 13.08.2026 | 1,82 | 1,91 | 1,82 | 1,88 | 1,08% | 123.227,00 |
| 12.08.2026 | 1,83 | 1,86 | 1,78 | 1,86 | 2,76% | 122.396,00 |
| 11.08.2026 | 1,76 | 1,84 | 1,70 | 1,81 | 5,23% | 148.243,00 |
| 10.08.2026 | 1,79 | 1,79 | 1,72 | 1,72 | -3,91% | 141.462,00 |
| 07.08.2026 | 1,70 | 1,81 | 1,69 | 1,79 | 5,29% | 147.410,00 |
| 06.08.2026 | 1,69 | 1,74 | 1,64 | 1,70 | -0,58% | 146.377,00 |
| 05.08.2026 | 1,69 | 1,72 | 1,67 | 1,71 | 0,59% | 184.162,00 |
| 04.08.2026 | 1,69 | 1,75 | 1,69 | 1,70 | 0,00% | 112.774,00 |
| 03.08.2026 | 1,71 | 1,74 | 1,66 | 1,70 | -0,58% | 136.595,00 |
| 31.07.2026 | 1,82 | 1,86 | 1,70 | 1,71 | -6,81% | 151.807,00 |
| 30.07.2026 | 1,82 | 1,85 | 1,79 | 1,84 | 2,80% | 157.863,00 |
| 29.07.2026 | 1,80 | 1,85 | 1,67 | 1,79 | -1,92% | 209.686,00 |
| 28.07.2026 | 1,88 | 1,93 | 1,64 | 1,82 | -4,21% | 283.587,00 |
| 27.07.2026 | 1,90 | 1,95 | 1,83 | 1,90 | 1,60% | 385.821,00 |
| 24.07.2026 | 1,73 | 1,91 | 1,73 | 1,87 | 3,31% | 354.784,00 |
| 23.07.2026 | 1,71 | 1,84 | 1,70 | 1,81 | 3,43% | 311.873,00 |
| 22.07.2026 | 1,66 | 1,75 | 1,64 | 1,75 | 4,17% | 217.813,00 |
| 21.07.2026 | 1,58 | 1,69 | 1,57 | 1,68 | 5,00% | 244.086,00 |
| 20.07.2026 | 1,59 | 1,67 | 1,59 | 1,60 | 1,91% | 123.408,00 |
| 17.07.2026 | 1,65 | 1,70 | 1,57 | 1,57 | -7,37% | 102.831,00 |
| 16.07.2026 | 1,71 | 1,73 | 1,60 | 1,70 | 0,30% | 304.625,00 |
| 15.07.2026 | 1,69 | 1,71 | 1,65 | 1,69 | 1,81% | 78.390,00 |
| 14.07.2026 | 1,68 | 1,73 | 1,65 | 1,66 | 0,30% | 88.559,00 |
| 13.07.2026 | 1,61 | 1,69 | 1,61 | 1,66 | 2,80% | 75.269,00 |
| 10.07.2026 | 1,55 | 1,63 | 1,53 | 1,61 | 3,54% | 90.295,00 |
| 09.07.2026 | 1,56 | 1,59 | 1,53 | 1,56 | -1,27% | 187.944,00 |
| 08.07.2026 | 1,63 | 1,67 | 1,57 | 1,58 | -4,55% | 134.454,00 |
| 07.07.2026 | 1,68 | 1,69 | 1,61 | 1,65 | -0,60% | 93.648,00 |
| 06.07.2026 | 1,70 | 1,71 | 1,62 | 1,66 | -1,78% | 130.615,00 |
| 02.07.2026 | 1,63 | 1,70 | 1,63 | 1,69 | 3,68% | 111.417,00 |
| 01.07.2026 | 1,56 | 1,65 | 1,56 | 1,63 | 4,49% | 128.389,00 |
| 30.06.2026 | 1,58 | 1,60 | 1,53 | 1,56 | 0,65% | 123.682,00 |
| 29.06.2026 | 1,56 | 1,61 | 1,49 | 1,55 | 2,65% | 184.295,00 |
| 26.06.2026 | 1,49 | 1,59 | 1,46 | 1,51 | 0,67% | 1.196.115,00 |
| 25.06.2026 | 1,57 | 1,57 | 1,49 | 1,50 | -3,85% | 120.295,00 |
| 24.06.2026 | 1,56 | 1,59 | 1,53 | 1,56 | 0,00% | 106.561,00 |
| 23.06.2026 | 1,53 | 1,57 | 1,52 | 1,56 | 2,30% | 81.784,00 |
| 22.06.2026 | 1,62 | 1,62 | 1,52 | 1,53 | -4,09% | 119.544,00 |
| 18.06.2026 | 1,58 | 1,62 | 1,55 | 1,59 | 1,92% | 215.579,00 |
| 17.06.2026 | 1,62 | 1,68 | 1,56 | 1,56 | -4,00% | 113.272,00 |
| 16.06.2026 | 1,72 | 1,72 | 1,59 | 1,63 | -4,13% | 328.742,00 |
| 15.06.2026 | 1,67 | 1,71 | 1,64 | 1,70 | 2,11% | 123.562,00 |
| 12.06.2026 | 1,60 | 1,69 | 1,60 | 1,66 | 3,11% | 102.522,00 |
| 11.06.2026 | 1,71 | 1,73 | 1,58 | 1,61 | -4,17% | 278.172,00 |
| 10.06.2026 | 1,72 | 1,72 | 1,64 | 1,68 | -0,59% | 178.563,00 |
| 09.06.2026 | 1,73 | 1,77 | 1,67 | 1,69 | -1,74% | 147.800,00 |
| 08.06.2026 | 1,68 | 1,75 | 1,66 | 1,72 | 3,61% | 168.895,00 |
| 05.06.2026 | 1,71 | 1,73 | 1,66 | 1,66 | -2,06% | 153.367,00 |
| 04.06.2026 | 1,64 | 1,71 | 1,62 | 1,70 | 4,63% | 141.837,00 |
| 03.06.2026 | 1,71 | 1,73 | 1,61 | 1,62 | -5,81% | 118.907,00 |
| 02.06.2026 | 1,79 | 1,80 | 1,68 | 1,72 | -3,91% | 144.677,00 |
| 01.06.2026 | 1,73 | 1,82 | 1,73 | 1,79 | 2,87% | 127.962,00 |
| 29.05.2026 | 1,75 | 1,77 | 1,71 | 1,74 | -0,57% | 143.992,00 |