16,950€
-2,02%
Echtzeit-Aktienkurs Montrose Environmental Group Inc.
Bid:
Ask:
Aktienkurse zur Montrose Environmental Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 17,20 | 17,65 | 17,10 | 17,20 | -0,58% | - |
| 20.02.2025 | 17,45 | 17,75 | 17,10 | 17,30 | 1,47% | - |
| 19.02.2025 | 17,40 | 17,70 | 16,75 | 17,05 | -3,94% | - |
| 18.02.2025 | 18,05 | 18,25 | 17,55 | 17,75 | -1,39% | - |
| 17.02.2025 | 17,95 | 18,05 | 17,95 | 18,00 | 1,69% | - |
| 14.02.2025 | 17,55 | 17,95 | 17,35 | 17,70 | 0,57% | - |
| 13.02.2025 | 17,85 | 18,35 | 17,60 | 17,60 | -2,49% | - |
| 12.02.2025 | 18,35 | 18,35 | 17,70 | 18,05 | -6,23% | - |
| 11.02.2025 | 20,50 | 20,50 | 19,25 | 19,25 | -4,70% | - |
| 10.02.2025 | 20,50 | 20,90 | 20,20 | 20,20 | 0,50% | - |
| 07.02.2025 | 20,10 | 20,60 | 19,90 | 20,10 | -0,50% | - |
| 06.02.2025 | 19,75 | 20,30 | 19,55 | 20,20 | 4,94% | - |
| 05.02.2025 | 19,05 | 19,65 | 18,95 | 19,25 | 0,52% | - |
| 04.02.2025 | 19,25 | 20,05 | 18,70 | 19,15 | -5,20% | - |
| 03.02.2025 | 20,05 | 20,50 | 19,30 | 20,20 | -1,46% | - |
| 31.01.2025 | 20,30 | 20,80 | 20,10 | 20,50 | 1,99% | - |
| 30.01.2025 | 20,05 | 20,50 | 19,75 | 20,10 | 0,75% | - |
| 29.01.2025 | 20,70 | 21,10 | 19,80 | 19,95 | -3,16% | - |
| 28.01.2025 | 20,70 | 21,80 | 20,60 | 20,60 | 1,48% | - |
| 27.01.2025 | 22,50 | 22,50 | 20,10 | 20,30 | -8,56% | - |
| 24.01.2025 | 21,50 | 22,50 | 21,40 | 22,20 | 1,83% | - |
| 23.01.2025 | 22,60 | 22,80 | 21,60 | 21,80 | -4,80% | - |
| 22.01.2025 | 23,00 | 23,10 | 22,60 | 22,90 | 1,33% | - |
| 21.01.2025 | 21,90 | 22,70 | 21,70 | 22,60 | 3,20% | - |
| 20.01.2025 | 21,90 | 21,90 | 21,70 | 21,90 | 0,00% | - |
| 17.01.2025 | 21,70 | 22,20 | 21,50 | 21,90 | 0,46% | - |
| 16.01.2025 | 22,00 | 22,50 | 21,60 | 21,80 | 1,87% | - |
| 15.01.2025 | 20,50 | 21,60 | 20,50 | 21,40 | 6,73% | - |
| 14.01.2025 | 21,30 | 21,30 | 20,00 | 20,05 | -4,52% | - |
| 13.01.2025 | 21,10 | 21,20 | 20,00 | 21,00 | -2,78% | - |
| 10.01.2025 | 20,10 | 21,80 | 19,85 | 21,60 | 7,46% | - |
| 09.01.2025 | 20,10 | 20,30 | 20,10 | 20,10 | -1,95% | - |
| 08.01.2025 | 20,05 | 20,50 | 19,65 | 20,50 | 3,27% | - |
| 07.01.2025 | 19,55 | 20,25 | 19,35 | 19,85 | 2,58% | - |
| 06.01.2025 | 18,75 | 19,55 | 18,45 | 19,35 | 4,31% | - |
| 03.01.2025 | 18,25 | 18,95 | 18,00 | 18,55 | 0,00% | - |
| 02.01.2025 | 17,95 | 19,30 | 17,90 | 18,55 | 12,08% | - |
| 30.12.2024 | 16,70 | 16,70 | 16,55 | 16,55 | 0,30% | - |
| 27.12.2024 | 16,90 | 17,10 | 16,30 | 16,50 | 3,77% | - |
| 23.12.2024 | 16,40 | 16,40 | 15,70 | 15,90 | -1,55% | - |
| 20.12.2024 | 15,75 | 16,35 | 15,25 | 16,15 | 0,00% | - |
| 19.12.2024 | 16,10 | 16,75 | 15,90 | 16,15 | -6,92% | - |
| 18.12.2024 | 16,70 | 17,60 | 16,70 | 17,35 | 3,89% | - |
| 17.12.2024 | 17,15 | 17,40 | 16,65 | 16,70 | 0,60% | - |
| 16.12.2024 | 15,75 | 16,75 | 15,55 | 16,60 | 5,40% | - |
| 13.12.2024 | 15,55 | 15,80 | 15,15 | 15,75 | 2,27% | - |
| 12.12.2024 | 14,80 | 15,85 | 14,80 | 15,40 | 4,05% | - |
| 11.12.2024 | 15,70 | 15,85 | 14,65 | 14,80 | -7,21% | - |
| 10.12.2024 | 16,30 | 16,35 | 15,55 | 15,95 | -0,62% | - |
| 09.12.2024 | 16,05 | 16,55 | 15,85 | 16,05 | 1,58% | - |
| 06.12.2024 | 15,70 | 16,40 | 15,60 | 15,80 | -3,66% | - |
| 05.12.2024 | 17,35 | 17,35 | 16,35 | 16,40 | -8,64% | - |
| 04.12.2024 | 17,85 | 18,75 | 17,50 | 17,95 | 6,85% | - |
| 03.12.2024 | 17,10 | 17,20 | 16,30 | 16,80 | -2,04% | - |
| 02.12.2024 | 17,85 | 17,95 | 17,05 | 17,15 | -6,03% | - |
| 29.11.2024 | 17,75 | 18,25 | 17,75 | 18,25 | 2,53% | - |
| 28.11.2024 | 17,75 | 17,80 | 17,75 | 17,80 | 0,56% | - |
| 27.11.2024 | 17,25 | 18,35 | 17,20 | 17,70 | 0,28% | - |
| 26.11.2024 | 18,35 | 18,45 | 17,30 | 17,65 | -1,67% | - |
| 25.11.2024 | 17,20 | 18,35 | 16,85 | 17,95 | 3,16% | - |
| 22.11.2024 | 17,95 | 18,20 | 17,40 | 17,40 | -3,60% | - |
| 21.11.2024 | 17,00 | 19,15 | 17,00 | 18,05 | 13,17% | - |
| 20.11.2024 | 15,60 | 16,45 | 15,25 | 15,95 | -2,15% | - |
| 19.11.2024 | 16,85 | 16,85 | 16,15 | 16,30 | -6,86% | - |
| 18.11.2024 | 17,95 | 18,20 | 17,45 | 17,50 | -5,66% | - |
| 15.11.2024 | 19,15 | 19,35 | 18,40 | 18,55 | -9,07% | - |
| 14.11.2024 | 20,90 | 21,10 | 20,15 | 20,40 | -2,86% | - |
| 13.11.2024 | 20,70 | 21,80 | 20,50 | 21,00 | -0,47% | - |
| 12.11.2024 | 20,50 | 21,50 | 20,20 | 21,10 | 2,43% | - |
| 11.11.2024 | 19,20 | 20,60 | 19,20 | 20,60 | 5,91% | - |
| 08.11.2024 | 21,90 | 22,00 | 19,40 | 19,45 | -18,28% | - |
| 07.11.2024 | 22,70 | 24,50 | 22,50 | 23,80 | 5,31% | - |
| 06.11.2024 | 25,40 | 26,60 | 22,40 | 22,60 | -7,38% | - |
| 05.11.2024 | 24,10 | 24,60 | 23,80 | 24,40 | 2,95% | - |
| 04.11.2024 | 23,50 | 24,10 | 23,10 | 23,70 | -2,07% | - |
| 01.11.2024 | 24,30 | 24,50 | 23,70 | 24,20 | -3,59% | - |
| 31.10.2024 | 24,40 | 25,30 | 24,20 | 25,10 | -1,18% | - |
| 30.10.2024 | 24,80 | 25,70 | 24,70 | 25,40 | 0,79% | - |
| 29.10.2024 | 24,90 | 25,40 | 24,30 | 25,20 | 0,00% | - |
| 28.10.2024 | 24,70 | 25,50 | 24,70 | 25,20 | 2,86% | - |
| 25.10.2024 | 24,60 | 25,00 | 24,50 | 24,50 | -0,81% | - |
| 24.10.2024 | 25,00 | 25,40 | 24,60 | 24,70 | -1,98% | - |
| 23.10.2024 | 25,10 | 25,30 | 24,80 | 25,20 | 0,40% | - |
| 22.10.2024 | 25,40 | 25,50 | 24,60 | 25,10 | 0,80% | - |
| 21.10.2024 | 25,40 | 25,70 | 24,80 | 24,90 | -1,19% | - |
| 18.10.2024 | 24,30 | 25,60 | 24,20 | 25,20 | 5,44% | - |
| 17.10.2024 | 24,40 | 25,50 | 23,60 | 23,90 | -2,85% | - |
| 16.10.2024 | 24,70 | 25,90 | 24,60 | 24,60 | 3,36% | - |
| 15.10.2024 | 21,60 | 24,30 | 20,90 | 23,80 | 13,88% | - |
| 14.10.2024 | 20,50 | 20,90 | 20,30 | 20,90 | 6,36% | - |
| 11.10.2024 | 18,60 | 19,90 | 18,10 | 19,65 | 7,08% | - |
| 10.10.2024 | 18,60 | 18,65 | 18,00 | 18,35 | -2,65% | - |
| 09.10.2024 | 19,05 | 19,15 | 18,75 | 18,85 | 0,27% | - |
| 08.10.2024 | 19,25 | 19,25 | 18,75 | 18,80 | -4,81% | - |
| 07.10.2024 | 20,50 | 20,60 | 19,35 | 19,75 | -3,66% | - |
| 04.10.2024 | 19,65 | 20,70 | 19,65 | 20,50 | 2,50% | - |
| 03.10.2024 | 19,65 | 20,05 | 19,55 | 20,00 | -1,48% | - |
| 02.10.2024 | 20,70 | 20,90 | 20,20 | 20,30 | -7,31% | - |
| 01.10.2024 | 23,60 | 23,70 | 21,70 | 21,90 | -7,20% | - |
| 30.09.2024 | 24,40 | 24,40 | 22,30 | 23,60 | -6,35% | - |