15,600€
-2,50%
Echtzeit-Aktienkurs Montrose Environmental Group
Bid:
Ask:
Aktienkurse zur Montrose Environmental Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 16,20 | 16,35 | 15,55 | 15,65 | -3,99% | - |
| 09.12.2024 | 16,00 | 16,55 | 15,85 | 16,30 | 1,56% | - |
| 06.12.2024 | 15,70 | 16,55 | 15,60 | 16,05 | 2,23% | - |
| 05.12.2024 | 17,40 | 17,40 | 15,70 | 15,70 | -9,77% | - |
| 04.12.2024 | 17,85 | 18,75 | 17,15 | 17,40 | -1,97% | - |
| 03.12.2024 | 17,00 | 17,85 | 16,30 | 17,75 | 3,80% | - |
| 02.12.2024 | 17,80 | 17,95 | 17,00 | 17,10 | -4,20% | - |
| 29.11.2024 | 17,70 | 18,75 | 16,95 | 17,85 | 0,28% | - |
| 28.11.2024 | 17,75 | 17,80 | 17,75 | 17,80 | 0,28% | - |
| 27.11.2024 | 17,20 | 18,45 | 17,20 | 17,75 | 2,60% | - |
| 26.11.2024 | 18,35 | 18,45 | 17,15 | 17,30 | -5,72% | - |
| 25.11.2024 | 17,20 | 19,00 | 16,85 | 18,35 | 7,00% | - |
| 22.11.2024 | 17,80 | 18,20 | 17,05 | 17,15 | -4,46% | - |
| 21.11.2024 | 17,05 | 19,15 | 17,00 | 17,95 | 5,28% | - |
| 20.11.2024 | 15,60 | 17,10 | 15,25 | 17,05 | 9,65% | - |
| 19.11.2024 | 16,80 | 16,85 | 15,35 | 15,55 | -7,16% | - |
| 18.11.2024 | 18,00 | 18,20 | 16,65 | 16,75 | -6,69% | - |
| 15.11.2024 | 19,15 | 19,50 | 17,65 | 17,95 | -6,99% | - |
| 14.11.2024 | 20,90 | 21,10 | 19,25 | 19,30 | -7,66% | - |
| 13.11.2024 | 20,60 | 21,80 | 20,50 | 20,90 | 0,97% | - |
| 12.11.2024 | 20,50 | 21,50 | 20,10 | 20,70 | 0,98% | - |
| 11.11.2024 | 19,15 | 20,90 | 19,15 | 20,50 | 7,05% | - |
| 08.11.2024 | 21,80 | 22,00 | 18,45 | 19,15 | -12,56% | - |
| 07.11.2024 | 22,60 | 24,50 | 21,70 | 21,90 | -3,52% | - |
| 06.11.2024 | 25,40 | 26,60 | 22,00 | 22,70 | -7,35% | - |
| 05.11.2024 | 24,00 | 24,70 | 23,80 | 24,50 | 1,66% | - |
| 04.11.2024 | 23,60 | 24,10 | 23,10 | 24,10 | 1,26% | - |
| 01.11.2024 | 24,30 | 27,90 | 20,95 | 23,80 | 5,54% | - |
| 31.10.2024 | 25,40 | 25,50 | 22,15 | 22,55 | -11,91% | - |
| 30.10.2024 | 24,60 | 26,00 | 24,60 | 25,60 | 2,40% | - |
| 29.10.2024 | 24,90 | 25,50 | 24,30 | 25,00 | 2,46% | - |
| 28.10.2024 | 24,70 | 25,50 | 24,40 | 24,40 | -0,41% | - |
| 25.10.2024 | 24,40 | 25,30 | 24,40 | 24,50 | -0,41% | - |
| 24.10.2024 | 24,80 | 25,40 | 24,00 | 24,60 | -1,60% | - |
| 23.10.2024 | 24,80 | 25,40 | 24,50 | 25,00 | -0,40% | - |
| 22.10.2024 | 25,40 | 25,60 | 24,60 | 25,10 | -1,57% | - |
| 21.10.2024 | 25,40 | 25,70 | 24,80 | 25,50 | 0,79% | - |
| 18.10.2024 | 24,30 | 25,80 | 24,20 | 25,30 | 3,27% | - |
| 17.10.2024 | 24,20 | 25,50 | 23,60 | 24,50 | 0,00% | - |
| 16.10.2024 | 24,70 | 25,90 | 23,80 | 24,50 | -0,81% | - |
| 15.10.2024 | 21,40 | 25,80 | 20,90 | 24,70 | 14,88% | - |
| 14.10.2024 | 20,50 | 21,70 | 20,30 | 21,50 | 4,88% | - |
| 11.10.2024 | 18,50 | 20,50 | 18,10 | 20,50 | 10,22% | - |
| 10.10.2024 | 18,60 | 18,70 | 18,00 | 18,60 | 0,27% | - |
| 09.10.2024 | 19,05 | 19,15 | 18,15 | 18,55 | -2,62% | - |
| 08.10.2024 | 19,25 | 19,25 | 18,35 | 19,05 | -1,04% | - |
| 07.10.2024 | 20,40 | 20,60 | 19,25 | 19,25 | -6,10% | - |
| 04.10.2024 | 19,65 | 20,90 | 19,65 | 20,50 | 4,33% | - |
| 03.10.2024 | 19,65 | 20,10 | 19,35 | 19,65 | 0,00% | - |
| 02.10.2024 | 20,60 | 20,90 | 19,15 | 19,65 | -5,07% | - |
| 01.10.2024 | 23,40 | 23,70 | 20,70 | 20,70 | -12,66% | - |
| 30.09.2024 | 24,40 | 24,40 | 22,30 | 23,70 | -3,27% | - |
| 27.09.2024 | 24,70 | 25,50 | 24,50 | 24,50 | -0,81% | - |
| 26.09.2024 | 25,20 | 25,80 | 24,50 | 24,70 | -2,37% | - |
| 25.09.2024 | 24,90 | 25,50 | 23,90 | 25,30 | 1,20% | - |
| 24.09.2024 | 25,90 | 26,40 | 24,90 | 25,00 | -3,47% | - |
| 23.09.2024 | 25,80 | 26,10 | 24,90 | 25,90 | 0,00% | - |
| 20.09.2024 | 26,50 | 26,50 | 25,50 | 25,90 | -2,26% | - |
| 19.09.2024 | 26,20 | 27,10 | 26,10 | 26,50 | 1,15% | - |
| 18.09.2024 | 26,60 | 27,10 | 25,80 | 26,20 | -1,87% | - |
| 17.09.2024 | 25,80 | 26,90 | 25,80 | 26,70 | 3,09% | - |
| 16.09.2024 | 26,20 | 27,00 | 25,30 | 25,90 | -1,52% | - |
| 13.09.2024 | 25,20 | 26,90 | 25,20 | 26,30 | 3,95% | - |
| 12.09.2024 | 24,80 | 25,90 | 24,80 | 25,30 | 1,61% | - |
| 11.09.2024 | 24,40 | 25,20 | 23,70 | 24,90 | 1,63% | - |
| 10.09.2024 | 24,60 | 25,50 | 24,10 | 24,50 | -0,81% | - |
| 09.09.2024 | 26,20 | 26,50 | 24,50 | 24,70 | -5,36% | - |
| 06.09.2024 | 27,70 | 28,20 | 26,00 | 26,10 | -5,78% | - |
| 05.09.2024 | 29,20 | 29,50 | 27,40 | 27,70 | -5,46% | - |
| 04.09.2024 | 28,40 | 29,80 | 28,10 | 29,30 | 2,45% | - |
| 03.09.2024 | 29,60 | 29,90 | 27,80 | 28,60 | -4,03% | - |
| 02.09.2024 | 29,60 | 29,80 | 29,60 | 29,80 | 0,34% | - |
| 30.08.2024 | 29,40 | 30,80 | 29,30 | 29,70 | 1,71% | - |
| 29.08.2024 | 29,00 | 29,80 | 28,90 | 29,20 | 1,04% | - |
| 28.08.2024 | 29,20 | 29,50 | 28,20 | 28,90 | -1,37% | - |
| 27.08.2024 | 30,60 | 30,80 | 29,20 | 29,30 | -4,87% | - |
| 26.08.2024 | 28,90 | 30,90 | 28,90 | 30,80 | 6,57% | - |
| 23.08.2024 | 28,60 | 29,70 | 28,60 | 28,90 | 0,70% | - |
| 22.08.2024 | 30,40 | 30,90 | 28,60 | 28,70 | -5,90% | - |
| 21.08.2024 | 29,80 | 30,60 | 29,50 | 30,50 | 2,69% | - |
| 20.08.2024 | 29,80 | 30,00 | 28,90 | 29,70 | -0,67% | - |
| 19.08.2024 | 29,60 | 30,10 | 29,30 | 29,90 | 0,00% | - |
| 16.08.2024 | 29,40 | 29,90 | 29,10 | 29,90 | 1,01% | - |
| 15.08.2024 | 29,60 | 30,70 | 29,50 | 29,60 | 0,34% | - |
| 14.08.2024 | 29,60 | 30,70 | 29,10 | 29,50 | 0,00% | - |
| 13.08.2024 | 29,40 | 30,20 | 28,90 | 29,50 | -0,34% | - |
| 12.08.2024 | 29,80 | 30,50 | 29,10 | 29,60 | -0,34% | - |
| 09.08.2024 | 29,10 | 30,40 | 28,50 | 29,70 | 2,06% | - |
| 08.08.2024 | 26,60 | 29,60 | 26,30 | 29,10 | 7,78% | - |
| 07.08.2024 | 27,00 | 29,00 | 25,60 | 27,00 | 1,12% | - |
| 06.08.2024 | 24,90 | 27,20 | 24,70 | 26,70 | 8,10% | - |
| 05.08.2024 | 26,30 | 26,50 | 23,80 | 24,70 | -7,49% | - |