14,800€
1,37%
Echtzeit-Aktienkurs Montrose Environmental Group Inc.
Bid:
Ask:
Aktienkurse zur Montrose Environmental Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 14,75 | 15,00 | 14,60 | 14,80 | 1,72% | - |
| 11.06.2026 | 14,60 | 14,90 | 14,25 | 14,55 | -1,02% | - |
| 10.06.2026 | 14,70 | 15,20 | 14,30 | 14,70 | 0,00% | - |
| 09.06.2026 | 14,95 | 15,35 | 14,50 | 14,70 | 1,38% | - |
| 08.06.2026 | 14,85 | 15,50 | 14,30 | 14,50 | -2,36% | - |
| 05.06.2026 | 15,05 | 15,25 | 14,75 | 14,85 | -0,34% | - |
| 04.06.2026 | 14,20 | 14,90 | 14,20 | 14,90 | 6,43% | - |
| 03.06.2026 | 13,55 | 14,00 | 13,35 | 14,00 | 2,94% | - |
| 02.06.2026 | 13,95 | 13,95 | 13,40 | 13,60 | -3,20% | - |
| 01.06.2026 | 13,75 | 14,20 | 13,60 | 14,05 | 2,18% | - |
| 29.05.2026 | 13,45 | 13,80 | 13,40 | 13,75 | 2,23% | - |
| 28.05.2026 | 13,35 | 13,65 | 13,20 | 13,45 | -0,74% | - |
| 27.05.2026 | 13,65 | 13,90 | 13,50 | 13,55 | -0,73% | - |
| 26.05.2026 | 14,40 | 14,60 | 13,40 | 13,65 | -5,54% | - |
| 25.05.2026 | 14,40 | 14,45 | 14,40 | 14,45 | 1,05% | - |
| 22.05.2026 | 13,60 | 14,55 | 13,60 | 14,30 | 5,15% | - |
| 21.05.2026 | 13,45 | 13,85 | 13,15 | 13,60 | 1,49% | - |
| 20.05.2026 | 12,50 | 13,40 | 12,25 | 13,40 | 7,20% | - |
| 19.05.2026 | 13,15 | 13,80 | 12,35 | 12,50 | -5,30% | - |
| 18.05.2026 | 13,05 | 13,65 | 13,00 | 13,20 | 0,38% | - |
| 15.05.2026 | 12,95 | 13,50 | 12,85 | 13,15 | -1,50% | - |
| 14.05.2026 | 13,30 | 13,70 | 12,95 | 13,35 | 0,38% | - |
| 13.05.2026 | 13,25 | 13,90 | 12,85 | 13,30 | -0,75% | - |
| 12.05.2026 | 13,55 | 14,90 | 13,30 | 13,40 | -0,74% | - |
| 11.05.2026 | 13,75 | 14,05 | 12,90 | 13,50 | -2,17% | - |
| 08.05.2026 | 14,90 | 15,00 | 13,10 | 13,80 | -7,38% | - |
| 07.05.2026 | 18,75 | 19,05 | 14,65 | 14,90 | -20,53% | 800,00 |
| 06.05.2026 | 18,85 | 18,95 | 18,30 | 18,75 | -0,53% | - |
| 05.05.2026 | 18,30 | 19,10 | 18,25 | 18,85 | 3,01% | - |
| 04.05.2026 | 18,90 | 18,95 | 17,90 | 18,30 | 1,95% | - |
| 30.04.2026 | 17,35 | 18,00 | 17,20 | 17,95 | 1,99% | - |
| 29.04.2026 | 17,90 | 17,95 | 17,45 | 17,60 | -1,40% | - |
| 28.04.2026 | 18,00 | 18,20 | 17,75 | 17,85 | -0,56% | - |
| 27.04.2026 | 18,00 | 18,45 | 17,90 | 17,95 | -0,55% | - |
| 24.04.2026 | 17,90 | 18,20 | 17,70 | 18,05 | 1,12% | - |
| 23.04.2026 | 17,65 | 18,15 | 17,55 | 17,85 | 0,56% | - |
| 22.04.2026 | 17,60 | 18,00 | 17,55 | 17,75 | 0,00% | - |
| 21.04.2026 | 18,15 | 18,35 | 17,65 | 17,75 | -1,93% | - |
| 20.04.2026 | 18,25 | 18,70 | 18,10 | 18,10 | -0,28% | - |
| 17.04.2026 | 17,75 | 18,80 | 17,70 | 18,15 | 2,25% | - |
| 16.04.2026 | 17,95 | 18,15 | 17,55 | 17,75 | -1,11% | - |
| 15.04.2026 | 18,35 | 18,75 | 17,95 | 17,95 | -2,18% | - |
| 14.04.2026 | 18,25 | 18,55 | 18,00 | 18,35 | 0,82% | - |
| 13.04.2026 | 18,45 | 18,65 | 17,60 | 18,20 | -1,09% | - |
| 10.04.2026 | 19,25 | 19,40 | 18,35 | 18,40 | -4,17% | - |
| 09.04.2026 | 19,35 | 19,55 | 19,10 | 19,20 | -0,78% | - |
| 08.04.2026 | 19,75 | 20,10 | 19,20 | 19,35 | -0,51% | - |
| 07.04.2026 | 19,80 | 19,90 | 19,35 | 19,45 | -1,77% | - |
| 02.04.2026 | 19,15 | 20,05 | 18,85 | 19,80 | 2,86% | - |
| 01.04.2026 | 18,95 | 19,65 | 18,85 | 19,25 | 1,58% | - |
| 31.03.2026 | 18,45 | 19,10 | 18,40 | 18,95 | 3,27% | - |
| 30.03.2026 | 18,40 | 19,00 | 18,15 | 18,35 | 0,00% | - |
| 27.03.2026 | 19,50 | 19,70 | 18,15 | 18,35 | -5,66% | - |
| 26.03.2026 | 19,70 | 20,05 | 19,15 | 19,45 | -0,26% | - |
| 25.03.2026 | 19,50 | 19,90 | 19,15 | 19,50 | 0,26% | - |
| 24.03.2026 | 19,50 | 19,65 | 19,10 | 19,45 | 0,00% | - |
| 23.03.2026 | 18,90 | 19,85 | 18,75 | 19,45 | 2,64% | - |
| 20.03.2026 | 19,40 | 19,50 | 18,85 | 18,95 | -2,07% | - |
| 19.03.2026 | 19,30 | 19,60 | 18,95 | 19,35 | 0,26% | - |
| 18.03.2026 | 19,90 | 20,05 | 19,20 | 19,30 | -2,53% | - |
| 17.03.2026 | 20,40 | 20,80 | 19,80 | 19,80 | -3,41% | - |
| 16.03.2026 | 21,90 | 22,00 | 20,50 | 20,50 | -5,96% | 6.750,00 |
| 13.03.2026 | 22,60 | 22,80 | 21,50 | 21,80 | -3,11% | - |
| 12.03.2026 | 22,90 | 23,30 | 22,50 | 22,50 | -2,17% | - |
| 11.03.2026 | 23,20 | 23,30 | 22,80 | 23,00 | -0,43% | - |
| 10.03.2026 | 23,30 | 23,60 | 22,10 | 23,10 | -0,86% | - |
| 09.03.2026 | 23,00 | 23,70 | 22,30 | 23,30 | 0,00% | - |
| 06.03.2026 | 23,30 | 23,40 | 22,00 | 23,30 | 0,00% | - |
| 05.03.2026 | 23,40 | 23,70 | 23,10 | 23,30 | -0,43% | - |
| 04.03.2026 | 24,30 | 24,60 | 23,40 | 23,40 | -4,49% | - |
| 03.03.2026 | 24,30 | 25,00 | 23,60 | 24,50 | 0,41% | 58.000,00 |
| 02.03.2026 | 24,60 | 25,60 | 24,40 | 24,40 | -1,21% | - |
| 27.02.2026 | 24,10 | 25,20 | 23,40 | 24,70 | 2,07% | - |
| 26.02.2026 | 20,60 | 24,60 | 20,60 | 24,20 | 22,53% | - |
| 25.02.2026 | 19,15 | 19,80 | 19,05 | 19,75 | 2,60% | - |
| 24.02.2026 | 18,95 | 19,65 | 18,90 | 19,25 | 1,85% | - |
| 23.02.2026 | 19,45 | 19,60 | 18,65 | 18,90 | -3,82% | - |
| 20.02.2026 | 19,25 | 19,65 | 18,85 | 19,65 | 2,08% | - |
| 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% | - |