19,650€
3,42%
Echtzeit-Aktienkurs Montrose Environmental Group Inc.
Bid:
Ask:
Aktienkurse zur Montrose Environmental Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 19,25 | 19,65 | 18,85 | 19,60 | 1,82% | - |
| 19.02.2026 | 18,75 | 19,25 | 18,60 | 19,25 | 2,67% | - |
| 18.02.2026 | 18,10 | 18,75 | 18,10 | 18,75 | 3,88% | - |
| 17.02.2026 | 17,25 | 18,40 | 17,15 | 18,05 | 4,34% | - |
| 16.02.2026 | 17,30 | 17,40 | 17,30 | 17,30 | 0,29% | - |
| 13.02.2026 | 18,45 | 19,05 | 17,25 | 17,25 | -5,74% | - |
| 12.02.2026 | 20,80 | 20,90 | 18,30 | 18,30 | -11,59% | - |
| 11.02.2026 | 21,00 | 21,40 | 20,40 | 20,70 | -1,90% | - |
| 10.02.2026 | 20,80 | 21,10 | 20,80 | 21,10 | 0,96% | - |
| 09.02.2026 | 20,80 | 21,10 | 20,60 | 20,90 | 0,48% | - |
| 06.02.2026 | 19,95 | 21,10 | 19,95 | 20,80 | 4,26% | - |
| 05.02.2026 | 20,20 | 20,40 | 19,70 | 19,95 | -1,72% | - |
| 04.02.2026 | 19,45 | 20,30 | 19,25 | 20,30 | 6,28% | - |
| 03.02.2026 | 19,65 | 20,05 | 18,70 | 19,10 | -1,55% | - |
| 02.02.2026 | 18,65 | 19,75 | 18,60 | 19,40 | 3,47% | - |
| 30.01.2026 | 18,50 | 18,85 | 18,35 | 18,75 | 2,46% | - |
| 29.01.2026 | 18,75 | 18,90 | 18,05 | 18,30 | -3,17% | - |
| 28.01.2026 | 19,35 | 19,60 | 18,90 | 18,90 | -1,56% | - |
| 27.01.2026 | 19,55 | 19,70 | 19,15 | 19,20 | -1,79% | - |
| 26.01.2026 | 19,35 | 19,55 | 19,20 | 19,55 | 0,51% | - |
| 23.01.2026 | 19,95 | 20,05 | 19,20 | 19,45 | -2,02% | - |
| 22.01.2026 | 19,05 | 20,05 | 19,05 | 19,85 | 5,87% | - |
| 21.01.2026 | 18,00 | 18,80 | 17,90 | 18,75 | 4,46% | - |
| 20.01.2026 | 18,45 | 18,50 | 17,95 | 17,95 | -3,49% | - |
| 19.01.2026 | 18,65 | 18,65 | 18,60 | 18,60 | -1,33% | - |
| 16.01.2026 | 20,40 | 20,50 | 18,80 | 18,85 | -7,14% | - |
| 15.01.2026 | 19,80 | 20,50 | 19,70 | 20,30 | 2,78% | - |
| 14.01.2026 | 22,20 | 22,40 | 19,45 | 19,75 | -11,43% | - |
| 13.01.2026 | 22,20 | 22,50 | 22,00 | 22,30 | 0,45% | - |
| 12.01.2026 | 22,50 | 22,70 | 22,10 | 22,20 | -1,33% | - |
| 09.01.2026 | 22,10 | 22,50 | 22,10 | 22,50 | 1,81% | - |
| 08.01.2026 | 21,60 | 22,30 | 21,40 | 22,10 | 3,27% | - |
| 07.01.2026 | 22,10 | 22,20 | 21,40 | 21,40 | -2,73% | - |
| 06.01.2026 | 22,00 | 22,20 | 21,70 | 22,00 | -0,45% | - |
| 05.01.2026 | 21,30 | 22,30 | 21,10 | 22,10 | 3,76% | - |
| 02.01.2026 | 21,20 | 21,40 | 20,70 | 21,30 | -3,18% | - |
| 30.12.2025 | 22,30 | 22,40 | 22,00 | 22,00 | -0,90% | - |
| 29.12.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 0,00% | - |
| 22.12.2025 | 22,50 | 22,80 | 22,10 | 22,20 | -0,89% | - |
| 19.12.2025 | 21,40 | 22,50 | 21,40 | 22,40 | 3,70% | - |
| 18.12.2025 | 21,50 | 21,60 | 21,50 | 21,60 | -5,26% | - |
| 17.12.2025 | 22,70 | 22,80 | 22,50 | 22,80 | -1,30% | - |
| 15.12.2025 | 22,80 | 23,10 | 22,40 | 23,10 | 1,76% | - |
| 11.12.2025 | 22,30 | 22,80 | 22,10 | 22,70 | 0,44% | - |
| 09.12.2025 | 23,00 | 23,10 | 22,60 | 22,60 | -1,74% | - |
| 08.12.2025 | 22,70 | 23,00 | 22,40 | 23,00 | 3,14% | - |
| 05.12.2025 | 22,30 | 22,60 | 22,00 | 22,30 | -0,45% | - |
| 04.12.2025 | 22,30 | 22,40 | 22,30 | 22,40 | 1,36% | - |
| 03.12.2025 | 21,50 | 22,90 | 21,40 | 22,10 | 1,84% | - |
| 02.12.2025 | 22,00 | 22,20 | 21,60 | 21,70 | -2,25% | - |
| 01.12.2025 | 22,00 | 22,20 | 21,80 | 22,20 | 0,45% | - |
| 28.11.2025 | 22,20 | 22,40 | 16,35 | 22,10 | -0,45% | - |
| 26.11.2025 | 22,10 | 22,30 | 21,90 | 22,20 | 0,00% | - |
| 25.11.2025 | 22,00 | 22,50 | 22,00 | 22,20 | 1,83% | - |
| 24.11.2025 | 22,00 | 22,60 | 21,70 | 21,80 | -0,46% | - |
| 20.11.2025 | 21,90 | 22,00 | 21,80 | 21,90 | 5,29% | - |
| 14.11.2025 | 20,80 | 21,10 | 20,30 | 20,80 | -1,89% | - |
| 13.11.2025 | 21,60 | 21,70 | 21,20 | 21,20 | -0,93% | - |
| 12.11.2025 | 20,90 | 21,70 | 20,70 | 21,40 | 3,88% | - |
| 11.11.2025 | 21,40 | 21,40 | 20,50 | 20,60 | -1,90% | - |
| 10.11.2025 | 22,40 | 23,00 | 20,90 | 21,00 | -6,67% | - |
| 07.11.2025 | 21,80 | 22,60 | 21,60 | 22,50 | 2,27% | - |
| 06.11.2025 | 22,50 | 22,80 | 21,35 | 22,00 | -3,93% | - |
| 05.11.2025 | 23,70 | 24,20 | 22,10 | 22,90 | 7,01% | - |
| 04.11.2025 | 21,70 | 22,00 | 21,30 | 21,40 | -1,83% | - |
| 03.11.2025 | 22,50 | 22,60 | 21,60 | 21,80 | -2,68% | - |
| 31.10.2025 | 22,60 | 22,60 | 19,90 | 22,40 | 1,82% | - |
| 30.10.2025 | 23,00 | 23,20 | 21,90 | 22,00 | -4,35% | - |
| 28.10.2025 | 23,70 | 24,40 | 23,00 | 23,00 | -3,36% | - |
| 27.10.2025 | 25,10 | 25,30 | 23,80 | 23,80 | 2,15% | - |
| 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% | - |