26,300€
0,77%
Echtzeit-Aktienkurs Montrose Environmental Group Inc.
Bid:
Ask:
Aktienkurse zur Montrose Environmental Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 26,20 | 27,00 | 26,20 | 26,70 | 2,30% | - |
| 13.09.2024 | 25,30 | 26,50 | 25,20 | 26,10 | 3,57% | - |
| 12.09.2024 | 25,00 | 25,90 | 24,90 | 25,20 | 5,44% | - |
| 11.09.2024 | 24,40 | 24,70 | 23,70 | 23,90 | -4,40% | - |
| 10.09.2024 | 24,70 | 25,50 | 24,60 | 25,00 | -2,72% | - |
| 09.09.2024 | 26,20 | 26,50 | 25,40 | 25,70 | -5,51% | - |
| 06.09.2024 | 27,60 | 28,20 | 27,10 | 27,20 | -3,55% | - |
| 05.09.2024 | 29,20 | 29,40 | 28,10 | 28,20 | -4,73% | - |
| 04.09.2024 | 28,40 | 29,80 | 28,10 | 29,60 | 2,78% | - |
| 03.09.2024 | 29,70 | 29,90 | 28,30 | 28,80 | -3,36% | - |
| 02.09.2024 | 29,80 | 29,80 | 29,60 | 29,80 | -1,32% | - |
| 30.08.2024 | 29,40 | 30,80 | 29,40 | 30,20 | 3,42% | - |
| 29.08.2024 | 29,00 | 29,80 | 28,90 | 29,20 | 1,39% | - |
| 28.08.2024 | 29,40 | 29,50 | 28,80 | 28,80 | -3,03% | - |
| 27.08.2024 | 30,80 | 30,80 | 29,40 | 29,70 | -0,67% | - |
| 26.08.2024 | 28,90 | 30,50 | 28,90 | 29,90 | 1,70% | - |
| 23.08.2024 | 28,80 | 29,70 | 28,80 | 29,40 | -2,00% | - |
| 22.08.2024 | 30,60 | 30,90 | 29,80 | 30,00 | 1,01% | - |
| 21.08.2024 | 29,80 | 30,40 | 29,50 | 29,70 | 1,02% | - |
| 20.08.2024 | 30,00 | 30,00 | 28,90 | 29,40 | 0,00% | - |
| 19.08.2024 | 29,80 | 30,10 | 29,30 | 29,40 | 0,34% | - |
| 16.08.2024 | 29,60 | 29,80 | 29,10 | 29,30 | -2,66% | - |
| 15.08.2024 | 29,60 | 30,70 | 29,60 | 30,10 | 1,69% | - |
| 14.08.2024 | 29,60 | 30,70 | 29,30 | 29,60 | 1,37% | - |
| 13.08.2024 | 29,60 | 30,20 | 28,90 | 29,20 | -2,67% | - |
| 12.08.2024 | 29,80 | 30,50 | 29,10 | 30,00 | -0,66% | - |
| 09.08.2024 | 29,20 | 30,30 | 28,50 | 30,20 | 7,47% | - |
| 08.08.2024 | 26,80 | 28,10 | 26,30 | 28,10 | 0,00% | - |
| 07.08.2024 | 27,00 | 29,00 | 25,60 | 28,10 | 7,25% | - |
| 06.08.2024 | 24,80 | 26,60 | 24,70 | 26,20 | 3,97% | - |
| 05.08.2024 | 26,40 | 26,40 | 23,80 | 25,20 | -6,67% | - |
| 02.08.2024 | 28,00 | 28,00 | 26,20 | 27,00 | -5,26% | - |
| 01.08.2024 | 29,40 | 29,60 | 28,10 | 28,50 | -2,40% | - |
| 31.07.2024 | 28,20 | 29,60 | 28,20 | 29,20 | 4,66% | - |
| 30.07.2024 | 28,40 | 28,90 | 27,80 | 27,90 | -4,45% | - |
| 29.07.2024 | 29,20 | 29,70 | 29,10 | 29,20 | 2,10% | - |
| 26.07.2024 | 28,60 | 29,70 | 28,40 | 28,60 | 3,25% | - |
| 25.07.2024 | 28,20 | 28,30 | 26,90 | 27,70 | 0,73% | - |
| 24.07.2024 | 28,60 | 29,20 | 27,50 | 27,50 | -9,84% | - |
| 23.07.2024 | 30,60 | 31,20 | 29,90 | 30,50 | -4,69% | - |
| 22.07.2024 | 31,20 | 32,40 | 31,20 | 32,00 | -0,62% | - |
| 19.07.2024 | 34,10 | 34,20 | 32,20 | 32,20 | -10,06% | - |
| 18.07.2024 | 35,90 | 37,50 | 35,50 | 35,80 | -0,83% | - |
| 17.07.2024 | 36,20 | 37,30 | 35,30 | 36,10 | 1,12% | - |
| 16.07.2024 | 35,20 | 35,90 | 35,10 | 35,70 | 0,28% | - |
| 15.07.2024 | 34,50 | 36,70 | 34,20 | 35,60 | 1,14% | - |
| 12.07.2024 | 35,70 | 36,40 | 34,90 | 35,20 | 2,62% | - |
| 11.07.2024 | 34,10 | 35,30 | 34,00 | 34,30 | 0,59% | - |
| 10.07.2024 | 35,10 | 36,00 | 34,10 | 34,10 | -3,67% | - |
| 09.07.2024 | 36,30 | 36,40 | 35,10 | 35,40 | -4,84% | - |
| 08.07.2024 | 37,20 | 38,00 | 37,10 | 37,20 | 0,54% | - |
| 05.07.2024 | 37,10 | 37,40 | 36,70 | 37,00 | -0,27% | - |
| 04.07.2024 | 37,30 | 37,30 | 37,10 | 37,10 | -1,85% | - |
| 03.07.2024 | 37,90 | 38,10 | 36,90 | 37,80 | -2,83% | - |
| 02.07.2024 | 39,30 | 40,10 | 38,70 | 38,90 | -4,19% | - |
| 01.07.2024 | 41,50 | 42,10 | 40,50 | 40,60 | -3,10% | - |
| 28.06.2024 | 43,10 | 43,80 | 41,90 | 41,90 | -5,63% | - |
| 27.06.2024 | 44,70 | 45,80 | 44,20 | 44,40 | 1,83% | - |
| 26.06.2024 | 43,60 | 44,10 | 43,30 | 43,60 | 1,63% | - |
| 25.06.2024 | 43,00 | 43,70 | 42,50 | 42,90 | -1,38% | - |
| 24.06.2024 | 43,30 | 43,80 | 42,80 | 43,50 | 0,23% | - |
| 21.06.2024 | 44,10 | 44,30 | 42,90 | 43,40 | -5,03% | - |
| 20.06.2024 | 45,50 | 46,30 | 45,20 | 45,70 | 0,66% | - |
| 19.06.2024 | 45,50 | 45,50 | 45,40 | 45,40 | 3,42% | - |
| 18.06.2024 | 43,10 | 44,20 | 42,60 | 43,90 | 0,69% | - |
| 17.06.2024 | 44,80 | 44,80 | 43,50 | 43,60 | -1,13% | - |
| 14.06.2024 | 44,10 | 44,50 | 43,50 | 44,10 | 1,85% | - |
| 13.06.2024 | 43,50 | 44,30 | 43,00 | 43,30 | -1,37% | - |
| 12.06.2024 | 41,70 | 44,80 | 41,50 | 43,90 | 6,30% | - |
| 11.06.2024 | 41,50 | 41,70 | 40,70 | 41,30 | 0,00% | - |
| 10.06.2024 | 40,80 | 41,90 | 40,30 | 41,30 | 0,00% | - |
| 07.06.2024 | 41,10 | 41,50 | 40,50 | 41,30 | -1,67% | - |
| 06.06.2024 | 43,30 | 43,40 | 41,50 | 42,00 | -0,24% | - |
| 05.06.2024 | 40,50 | 42,70 | 40,50 | 42,10 | 2,43% | - |
| 04.06.2024 | 42,70 | 43,40 | 40,70 | 41,10 | -5,52% | - |
| 03.06.2024 | 43,40 | 44,50 | 43,30 | 43,50 | 2,35% | - |
| 31.05.2024 | 42,60 | 43,30 | 41,90 | 42,50 | -0,93% | - |
| 30.05.2024 | 42,60 | 44,00 | 42,40 | 42,90 | 0,94% | - |
| 29.05.2024 | 43,50 | 43,60 | 41,90 | 42,50 | -2,30% | - |
| 28.05.2024 | 44,70 | 45,50 | 43,10 | 43,50 | -2,68% | - |
| 27.05.2024 | 44,70 | 44,80 | 44,70 | 44,70 | 0,68% | - |
| 24.05.2024 | 43,60 | 44,70 | 43,40 | 44,40 | 3,50% | - |
| 23.05.2024 | 43,90 | 44,10 | 42,50 | 42,90 | -4,45% | - |
| 22.05.2024 | 45,80 | 46,00 | 44,90 | 44,90 | -1,75% | - |
| 21.05.2024 | 45,10 | 46,00 | 44,70 | 45,70 | 2,70% | - |
| 20.05.2024 | 44,10 | 45,10 | 43,90 | 44,50 | 1,83% | - |
| 17.05.2024 | 43,70 | 44,30 | 43,20 | 43,70 | -1,13% | - |
| 16.05.2024 | 43,70 | 44,30 | 43,20 | 44,20 | -0,67% | - |
| 15.05.2024 | 43,10 | 44,70 | 43,10 | 44,50 | 4,71% | - |
| 14.05.2024 | 40,90 | 43,00 | 40,70 | 42,50 | 6,78% | - |
| 13.05.2024 | 40,70 | 41,10 | 39,80 | 39,80 | 0,51% | - |
| 10.05.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,25% | - |
| 09.05.2024 | 40,30 | 40,30 | 39,10 | 40,10 | -8,45% | - |
| 08.05.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 07.05.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 2,12% | - |
| 06.05.2024 | 41,50 | 42,70 | 41,00 | 42,50 | 3,66% | - |
| 03.05.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | - |
| 02.05.2024 | 40,10 | 41,10 | 39,90 | 40,60 | 2,01% | - |
| 30.04.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 29.04.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 5,29% | - |