15,200€
-14,61%
Echtzeit-Aktienkurs Montrose Environmental Group
Bid:
Ask:
Aktienkurse zur Montrose Environmental Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 15,60 | 16,30 | 14,90 | 15,55 | -0,64% | - |
| 08.05.2025 | 15,55 | 19,70 | 14,45 | 15,65 | 17,67% | 600,00 |
| 07.05.2025 | 13,45 | 13,90 | 13,20 | 13,30 | -0,75% | - |
| 06.05.2025 | 13,20 | 13,60 | 12,95 | 13,40 | 0,00% | - |
| 05.05.2025 | 13,55 | 13,80 | 13,35 | 13,40 | -2,19% | - |
| 02.05.2025 | 13,05 | 14,15 | 12,95 | 13,70 | 6,20% | - |
| 30.04.2025 | 13,40 | 13,45 | 12,70 | 12,90 | -3,73% | - |
| 29.04.2025 | 13,35 | 13,60 | 13,05 | 13,40 | 0,75% | - |
| 28.04.2025 | 13,35 | 13,60 | 13,10 | 13,30 | -0,75% | - |
| 25.04.2025 | 13,40 | 13,40 | 12,95 | 13,40 | 0,75% | - |
| 24.04.2025 | 12,60 | 13,40 | 12,60 | 13,30 | 3,91% | - |
| 23.04.2025 | 12,85 | 13,40 | 12,70 | 12,80 | 1,19% | - |
| 22.04.2025 | 12,20 | 12,90 | 12,10 | 12,65 | -1,56% | - |
| 17.04.2025 | 12,65 | 13,05 | 12,35 | 12,85 | 2,39% | - |
| 16.04.2025 | 12,35 | 13,00 | 12,10 | 12,55 | -0,40% | - |
| 15.04.2025 | 12,45 | 12,65 | 12,10 | 12,60 | 1,20% | - |
| 14.04.2025 | 11,90 | 12,45 | 11,65 | 12,45 | 5,06% | - |
| 11.04.2025 | 11,45 | 11,90 | 11,00 | 11,85 | 4,41% | - |
| 10.04.2025 | 11,60 | 11,85 | 10,90 | 11,35 | -2,16% | - |
| 09.04.2025 | 9,55 | 11,80 | 9,08 | 11,60 | 18,37% | - |
| 08.04.2025 | 10,85 | 11,50 | 9,65 | 9,80 | -7,98% | - |
| 07.04.2025 | 10,40 | 11,35 | 9,93 | 10,65 | -1,84% | - |
| 04.04.2025 | 10,95 | 11,65 | 10,25 | 10,85 | -1,81% | - |
| 03.04.2025 | 12,15 | 12,15 | 11,00 | 11,05 | -11,95% | - |
| 02.04.2025 | 12,60 | 12,75 | 12,30 | 12,55 | -0,79% | - |
| 01.04.2025 | 13,10 | 13,45 | 12,40 | 12,65 | -4,17% | - |
| 31.03.2025 | 13,20 | 13,55 | 12,80 | 13,20 | -0,75% | - |
| 28.03.2025 | 13,65 | 18,20 | 9,55 | 13,30 | -3,10% | - |
| 27.03.2025 | 14,00 | 17,95 | 10,58 | 13,73 | -2,31% | - |
| 26.03.2025 | 14,15 | 17,20 | 12,28 | 14,05 | 26,58% | - |
| 25.03.2025 | 14,25 | 14,45 | 9,95 | 11,10 | -27,69% | - |
| 24.03.2025 | 13,50 | 18,15 | 13,18 | 15,35 | 13,28% | - |
| 21.03.2025 | 13,75 | 13,90 | 12,90 | 13,55 | -1,45% | - |
| 20.03.2025 | 14,15 | 14,35 | 13,45 | 13,75 | -3,17% | - |
| 19.03.2025 | 14,35 | 14,55 | 13,70 | 14,20 | -1,39% | - |
| 18.03.2025 | 15,05 | 16,45 | 14,05 | 14,40 | 0,00% | - |
| 17.03.2025 | 15,40 | 16,10 | 14,40 | 14,40 | -12,99% | - |
| 14.03.2025 | 15,55 | 16,55 | 15,40 | 16,55 | 4,42% | - |
| 13.03.2025 | 16,10 | 17,65 | 14,65 | 15,85 | -8,38% | - |
| 12.03.2025 | 16,15 | 17,30 | 16,15 | 17,30 | 4,85% | - |
| 11.03.2025 | 15,20 | 17,35 | 14,80 | 16,50 | -0,60% | - |
| 10.03.2025 | 15,85 | 16,85 | 15,05 | 16,60 | 4,40% | - |
| 07.03.2025 | 16,60 | 16,80 | 15,20 | 15,90 | -11,67% | - |
| 06.03.2025 | 18,30 | 18,45 | 16,60 | 18,00 | -2,44% | - |
| 05.03.2025 | 17,60 | 18,55 | 17,30 | 18,45 | 5,43% | - |
| 04.03.2025 | 18,80 | 19,40 | 17,10 | 17,50 | -7,65% | - |
| 03.03.2025 | 18,70 | 19,75 | 17,50 | 18,95 | 1,07% | - |
| 28.02.2025 | 22,30 | 22,50 | 18,20 | 18,75 | -15,92% | - |
| 27.02.2025 | 16,80 | 22,70 | 16,75 | 22,30 | 33,93% | - |
| 26.02.2025 | 16,55 | 17,45 | 16,35 | 16,65 | 0,91% | - |
| 25.02.2025 | 17,10 | 17,25 | 16,45 | 16,50 | -3,79% | - |
| 24.02.2025 | 16,80 | 17,35 | 16,75 | 17,15 | 1,18% | - |
| 21.02.2025 | 17,20 | 17,65 | 16,75 | 16,95 | -1,45% | - |
| 20.02.2025 | 17,45 | 17,75 | 17,10 | 17,20 | -1,99% | - |
| 19.02.2025 | 17,30 | 17,70 | 16,75 | 17,55 | 1,15% | - |
| 18.02.2025 | 18,00 | 18,90 | 17,15 | 17,35 | -3,61% | - |
| 17.02.2025 | 17,90 | 18,05 | 17,90 | 18,00 | 0,28% | - |
| 14.02.2025 | 17,40 | 18,15 | 17,35 | 17,95 | 2,87% | - |
| 13.02.2025 | 17,85 | 18,35 | 17,35 | 17,45 | -2,51% | - |
| 12.02.2025 | 18,35 | 18,50 | 17,70 | 17,90 | -2,72% | - |
| 11.02.2025 | 20,40 | 20,50 | 18,15 | 18,40 | -10,24% | - |
| 10.02.2025 | 20,40 | 20,90 | 20,20 | 20,50 | 0,00% | - |
| 07.02.2025 | 20,20 | 20,60 | 19,75 | 20,50 | 1,49% | - |
| 06.02.2025 | 19,75 | 21,30 | 19,55 | 20,20 | 2,54% | - |
| 05.02.2025 | 19,10 | 20,00 | 18,95 | 19,70 | 2,87% | - |
| 04.02.2025 | 19,10 | 20,05 | 18,70 | 19,15 | -0,78% | - |
| 03.02.2025 | 20,05 | 20,50 | 19,25 | 19,30 | -3,98% | - |
| 31.01.2025 | 20,20 | 20,80 | 19,90 | 20,10 | 0,00% | - |
| 30.01.2025 | 20,05 | 20,50 | 19,75 | 20,10 | 0,00% | - |
| 29.01.2025 | 20,70 | 21,10 | 19,80 | 20,10 | -2,90% | - |
| 28.01.2025 | 20,70 | 21,80 | 20,20 | 20,70 | 0,00% | - |
| 27.01.2025 | 22,60 | 22,60 | 19,55 | 20,70 | -8,00% | - |
| 24.01.2025 | 21,40 | 22,60 | 21,40 | 22,50 | 4,17% | - |
| 23.01.2025 | 22,60 | 22,80 | 20,70 | 21,60 | -4,00% | - |
| 22.01.2025 | 23,00 | 23,40 | 22,40 | 22,50 | -2,60% | - |
| 21.01.2025 | 21,90 | 23,70 | 21,70 | 23,10 | 5,96% | - |
| 20.01.2025 | 21,90 | 21,90 | 21,70 | 21,80 | -0,91% | - |
| 17.01.2025 | 21,70 | 22,20 | 21,50 | 22,00 | 1,85% | - |
| 16.01.2025 | 22,00 | 22,50 | 21,40 | 21,60 | -1,37% | - |
| 15.01.2025 | 20,50 | 22,30 | 20,50 | 21,90 | 6,83% | - |
| 14.01.2025 | 21,20 | 21,30 | 19,85 | 20,50 | -3,76% | - |
| 13.01.2025 | 21,00 | 21,30 | 20,00 | 21,30 | 0,95% | - |
| 10.01.2025 | 20,00 | 21,90 | 19,85 | 21,10 | 4,98% | - |
| 09.01.2025 | 20,00 | 20,30 | 20,00 | 20,10 | 0,00% | - |
| 08.01.2025 | 20,05 | 21,60 | 19,65 | 20,10 | 0,00% | - |
| 07.01.2025 | 19,55 | 20,30 | 19,35 | 20,10 | 2,55% | - |
| 06.01.2025 | 18,75 | 19,85 | 18,45 | 19,60 | 5,38% | - |
| 03.01.2025 | 18,10 | 19,25 | 18,00 | 18,60 | 1,92% | - |
| 02.01.2025 | 17,95 | 19,30 | 17,90 | 18,25 | 10,27% | - |
| 30.12.2024 | 16,60 | 16,70 | 16,55 | 16,55 | -1,19% | - |
| 27.12.2024 | 16,80 | 17,10 | 16,05 | 16,75 | 5,68% | - |
| 23.12.2024 | 16,40 | 16,40 | 15,45 | 15,85 | -3,06% | - |
| 20.12.2024 | 15,75 | 16,65 | 15,25 | 16,35 | 3,81% | - |
| 19.12.2024 | 16,10 | 16,75 | 15,50 | 15,75 | -2,48% | - |
| 18.12.2024 | 16,60 | 17,65 | 15,95 | 16,15 | -3,29% | - |
| 17.12.2024 | 17,15 | 17,40 | 16,35 | 16,70 | -2,62% | - |
| 16.12.2024 | 15,60 | 17,45 | 15,45 | 17,15 | 8,89% | - |
| 13.12.2024 | 15,40 | 15,90 | 15,15 | 15,75 | 2,27% | - |
| 12.12.2024 | 14,80 | 15,85 | 14,80 | 15,40 | 3,70% | - |
| 11.12.2024 | 15,65 | 15,85 | 14,50 | 14,85 | -5,11% | - |