24,400€
1,67%
Echtzeit-Aktienkurs Montrose Environmental Group Inc.
Bid:
Ask:
Aktienkurse zur Montrose Environmental Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 27,80 | 28,00 | 26,20 | 26,70 | -5,32% | - |
| 01.08.2024 | 29,50 | 29,60 | 27,60 | 28,20 | -4,41% | - |
| 31.07.2024 | 28,00 | 30,40 | 28,00 | 29,50 | 4,24% | - |
| 30.07.2024 | 28,20 | 28,90 | 27,40 | 28,30 | -0,70% | - |
| 29.07.2024 | 29,00 | 29,70 | 28,10 | 28,50 | -2,40% | - |
| 26.07.2024 | 28,60 | 29,70 | 28,40 | 29,20 | 2,10% | - |
| 25.07.2024 | 28,00 | 28,90 | 26,90 | 28,60 | 1,78% | - |
| 24.07.2024 | 28,40 | 29,20 | 27,50 | 28,10 | -2,09% | - |
| 23.07.2024 | 30,40 | 31,20 | 28,40 | 28,70 | -6,51% | - |
| 22.07.2024 | 31,20 | 32,40 | 30,60 | 30,70 | -1,29% | - |
| 19.07.2024 | 34,00 | 34,20 | 31,10 | 31,10 | -8,80% | - |
| 18.07.2024 | 35,80 | 37,50 | 34,10 | 34,10 | -4,75% | - |
| 17.07.2024 | 36,20 | 37,30 | 35,30 | 35,80 | -1,38% | - |
| 16.07.2024 | 35,20 | 36,30 | 34,60 | 36,30 | 3,12% | - |
| 15.07.2024 | 34,20 | 36,70 | 34,20 | 35,20 | 2,62% | - |
| 12.07.2024 | 35,40 | 36,40 | 34,30 | 34,30 | -3,92% | - |
| 11.07.2024 | 34,10 | 35,90 | 33,90 | 35,70 | 4,39% | - |
| 10.07.2024 | 35,10 | 36,00 | 34,10 | 34,20 | -2,56% | - |
| 09.07.2024 | 36,00 | 36,40 | 34,90 | 35,10 | -2,77% | - |
| 08.07.2024 | 37,10 | 38,00 | 36,00 | 36,10 | -2,96% | - |
| 05.07.2024 | 37,00 | 37,70 | 36,70 | 37,20 | 0,27% | - |
| 04.07.2024 | 37,00 | 37,30 | 37,00 | 37,10 | -15,30% | - |
| 03.07.2024 | 37,60 | 48,75 | 33,50 | 43,80 | 15,57% | - |
| 02.07.2024 | 39,00 | 40,10 | 37,50 | 37,90 | -3,81% | - |
| 01.07.2024 | 41,20 | 42,10 | 39,10 | 39,40 | -5,06% | - |
| 28.06.2024 | 42,60 | 43,80 | 41,40 | 41,50 | -3,49% | - |
| 27.06.2024 | 44,70 | 45,80 | 42,30 | 43,00 | -4,23% | - |
| 26.06.2024 | 43,60 | 45,10 | 43,30 | 44,90 | 3,22% | - |
| 25.06.2024 | 42,60 | 43,70 | 42,50 | 43,50 | 1,40% | - |
| 24.06.2024 | 43,00 | 43,80 | 42,40 | 42,90 | -0,92% | - |
| 21.06.2024 | 44,20 | 47,95 | 42,50 | 43,30 | -2,26% | - |
| 20.06.2024 | 45,50 | 46,30 | 44,10 | 44,30 | -2,42% | - |
| 19.06.2024 | 45,50 | 45,50 | 45,40 | 45,40 | -0,22% | - |