23,800€
-2,46%
Echtzeit-Aktienkurs Montrose Environmental Group Inc.
Bid:
Ask:
Aktienkurse zur Montrose Environmental Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 25,10 | 25,30 | 23,90 | 23,90 | 2,58% | - |
| 22.10.2025 | 23,60 | 23,80 | 23,20 | 23,30 | -0,43% | - |
| 21.10.2025 | 23,90 | 24,10 | 23,10 | 23,40 | -2,50% | - |
| 20.10.2025 | 23,30 | 24,20 | 22,90 | 24,00 | 4,35% | - |
| 17.10.2025 | 23,80 | 24,10 | 23,00 | 23,00 | -10,85% | - |
| 15.10.2025 | 25,70 | 25,90 | 25,70 | 25,80 | 0,78% | - |
| 14.10.2025 | 25,00 | 26,10 | 24,30 | 25,60 | 0,79% | - |
| 09.10.2025 | 24,80 | 25,80 | 24,50 | 25,40 | 2,01% | 1.000,00 |
| 08.10.2025 | 24,60 | 25,40 | 24,60 | 24,90 | 1,22% | - |
| 07.10.2025 | 24,20 | 24,80 | 23,90 | 24,60 | 0,82% | - |
| 06.10.2025 | 24,30 | 25,00 | 24,20 | 24,40 | 0,83% | - |
| 03.10.2025 | 24,00 | 24,80 | 23,40 | 24,20 | 2,54% | - |
| 02.10.2025 | 23,90 | 24,20 | 23,20 | 23,60 | -0,84% | - |
| 01.10.2025 | 23,20 | 24,00 | 22,90 | 23,80 | 0,85% | - |
| 29.09.2025 | 23,90 | 24,00 | 23,40 | 23,60 | -0,42% | - |
| 26.09.2025 | 24,00 | 24,20 | 23,60 | 23,70 | 0,42% | - |
| 24.09.2025 | 23,60 | 24,10 | 23,30 | 23,60 | -2,88% | - |
| 22.09.2025 | 24,20 | 24,30 | 24,20 | 24,30 | -3,95% | - |
| 19.09.2025 | 25,10 | 25,30 | 25,10 | 25,30 | 1,61% | - |
| 18.09.2025 | 25,10 | 25,30 | 24,60 | 24,90 | -3,49% | - |
| 17.09.2025 | 25,90 | 26,10 | 25,60 | 25,80 | -0,77% | - |
| 16.09.2025 | 26,00 | 26,70 | 25,60 | 26,00 | 0,00% | - |
| 15.09.2025 | 25,70 | 26,50 | 25,40 | 26,00 | 4,84% | - |
| 11.09.2025 | 24,80 | 24,90 | 24,80 | 24,80 | 1,64% | - |
| 09.09.2025 | 24,90 | 25,10 | 23,80 | 24,40 | 0,00% | - |
| 08.09.2025 | 25,90 | 26,00 | 24,40 | 24,40 | -6,15% | - |
| 05.09.2025 | 25,30 | 26,00 | 24,60 | 26,00 | 3,17% | - |
| 04.09.2025 | 24,60 | 25,40 | 24,60 | 25,20 | 2,44% | - |
| 03.09.2025 | 26,30 | 26,70 | 24,60 | 24,60 | -6,82% | - |
| 02.09.2025 | 26,60 | 26,80 | 25,60 | 26,40 | -0,38% | - |
| 01.09.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -0,38% | - |
| 29.08.2025 | 25,80 | 26,70 | 25,60 | 26,60 | 3,10% | - |
| 28.08.2025 | 25,90 | 26,10 | 25,40 | 25,80 | 0,00% | - |
| 27.08.2025 | 25,10 | 26,20 | 25,10 | 25,80 | 3,20% | - |
| 26.08.2025 | 25,30 | 25,60 | 24,90 | 25,00 | -1,19% | - |
| 25.08.2025 | 25,40 | 25,80 | 25,30 | 25,30 | -1,17% | - |
| 22.08.2025 | 24,10 | 25,80 | 24,10 | 25,60 | 6,22% | - |
| 21.08.2025 | 23,60 | 24,30 | 23,30 | 24,10 | 2,55% | - |
| 20.08.2025 | 23,30 | 23,60 | 22,80 | 23,50 | 0,43% | - |
| 19.08.2025 | 23,80 | 24,30 | 23,20 | 23,40 | -2,50% | - |
| 18.08.2025 | 24,00 | 24,30 | 23,90 | 24,00 | 0,00% | - |
| 15.08.2025 | 24,20 | 24,40 | 23,60 | 24,00 | -0,41% | - |
| 14.08.2025 | 23,90 | 24,40 | 23,20 | 24,10 | 1,26% | - |
| 13.08.2025 | 23,50 | 24,40 | 23,10 | 23,80 | 1,71% | - |
| 12.08.2025 | 21,70 | 23,70 | 21,70 | 23,40 | 6,85% | - |
| 11.08.2025 | 22,40 | 22,90 | 21,80 | 21,90 | -2,23% | - |
| 08.08.2025 | 21,10 | 23,00 | 21,00 | 22,40 | 6,16% | - |
| 07.08.2025 | 24,00 | 27,20 | 19,70 | 21,10 | 8,76% | - |
| 06.08.2025 | 19,65 | 20,05 | 19,15 | 19,40 | -0,77% | - |
| 05.08.2025 | 18,40 | 19,65 | 18,20 | 19,55 | 6,54% | - |
| 04.08.2025 | 17,85 | 18,85 | 17,55 | 18,35 | 3,67% | - |
| 01.08.2025 | 19,75 | 19,80 | 17,70 | 17,70 | -10,83% | - |
| 31.07.2025 | 19,45 | 20,90 | 19,25 | 19,85 | 2,06% | - |
| 30.07.2025 | 19,45 | 19,95 | 19,25 | 19,45 | 0,52% | - |
| 29.07.2025 | 20,20 | 20,40 | 19,25 | 19,35 | -3,49% | - |
| 28.07.2025 | 20,10 | 20,40 | 19,85 | 20,05 | 0,75% | - |
| 25.07.2025 | 19,65 | 20,05 | 19,25 | 19,90 | 1,27% | - |
| 24.07.2025 | 19,25 | 20,30 | 19,15 | 19,65 | 2,08% | - |
| 23.07.2025 | 19,30 | 19,95 | 19,00 | 19,25 | 0,52% | - |
| 22.07.2025 | 18,25 | 19,25 | 18,15 | 19,15 | 4,93% | - |
| 21.07.2025 | 18,60 | 19,30 | 18,15 | 18,25 | -3,44% | - |
| 18.07.2025 | 18,90 | 19,05 | 18,55 | 18,90 | -0,79% | - |
| 17.07.2025 | 19,05 | 19,75 | 18,95 | 19,05 | 0,00% | - |
| 16.07.2025 | 19,50 | 19,95 | 18,95 | 19,05 | -2,56% | - |
| 15.07.2025 | 19,75 | 20,20 | 19,45 | 19,55 | -0,51% | - |
| 14.07.2025 | 19,60 | 19,80 | 19,40 | 19,65 | -0,51% | - |
| 11.07.2025 | 20,15 | 20,20 | 19,45 | 19,75 | -1,74% | - |
| 10.07.2025 | 20,00 | 20,50 | 19,30 | 20,10 | 0,00% | - |
| 09.07.2025 | 20,10 | 20,50 | 19,80 | 20,10 | 0,00% | - |
| 08.07.2025 | 18,95 | 20,50 | 18,95 | 20,10 | 5,51% | - |
| 07.07.2025 | 18,95 | 19,60 | 18,65 | 19,05 | 0,53% | - |
| 03.07.2025 | 19,15 | 19,25 | 18,85 | 18,95 | 0,00% | - |
| 02.07.2025 | 18,70 | 19,05 | 18,55 | 18,95 | 1,61% | - |
| 01.07.2025 | 18,60 | 19,10 | 18,05 | 18,65 | 0,54% | - |
| 30.06.2025 | 18,50 | 19,15 | 18,45 | 18,55 | 0,54% | - |
| 27.06.2025 | 18,90 | 19,15 | 17,50 | 18,45 | -3,15% | - |
| 26.06.2025 | 18,50 | 19,25 | 18,40 | 19,05 | 2,70% | - |
| 25.06.2025 | 18,50 | 18,85 | 18,10 | 18,55 | -0,80% | - |
| 24.06.2025 | 18,50 | 18,85 | 18,35 | 18,70 | 2,19% | - |
| 23.06.2025 | 18,85 | 19,20 | 17,85 | 18,30 | -3,17% | - |
| 20.06.2025 | 19,30 | 19,70 | 18,75 | 18,90 | -1,82% | - |
| 19.06.2025 | 19,20 | 19,45 | 19,20 | 19,25 | -1,28% | - |
| 18.06.2025 | 20,20 | 20,40 | 19,40 | 19,50 | -3,94% | - |
| 17.06.2025 | 20,40 | 20,60 | 20,10 | 20,30 | -0,98% | - |
| 16.06.2025 | 19,95 | 20,70 | 19,80 | 20,50 | 3,27% | - |
| 13.06.2025 | 20,00 | 20,40 | 19,65 | 19,85 | -2,22% | - |
| 12.06.2025 | 19,25 | 20,30 | 18,95 | 20,30 | 4,37% | - |
| 11.06.2025 | 19,80 | 20,60 | 19,30 | 19,45 | -2,26% | - |
| 10.06.2025 | 19,10 | 20,30 | 19,10 | 19,90 | 2,84% | - |
| 09.06.2025 | 18,50 | 19,55 | 18,50 | 19,35 | 2,93% | - |
| 06.06.2025 | 18,35 | 19,20 | 18,15 | 18,80 | 3,01% | - |
| 05.06.2025 | 17,95 | 18,40 | 17,65 | 18,25 | 1,67% | - |
| 04.06.2025 | 18,10 | 18,45 | 17,95 | 17,95 | -1,91% | - |
| 03.06.2025 | 17,70 | 18,50 | 17,60 | 18,30 | 3,68% | - |
| 02.06.2025 | 16,90 | 17,75 | 16,90 | 17,65 | 2,62% | - |
| 30.05.2025 | 17,45 | 17,50 | 17,15 | 17,20 | -1,15% | - |
| 29.05.2025 | 18,30 | 18,40 | 17,20 | 17,40 | -3,33% | - |
| 28.05.2025 | 18,05 | 18,25 | 17,75 | 18,00 | -0,28% | - |
| 27.05.2025 | 16,90 | 18,05 | 16,90 | 18,05 | 5,56% | - |
| 26.05.2025 | 16,80 | 17,10 | 16,80 | 17,10 | 0,88% | - |