22,600€
-2,59%
Echtzeit-Aktienkurs Montrose Environmental Group Inc.
Bid:
Ask:
Aktienkurse zur Montrose Environmental Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 22,80 | 23,20 | 22,80 | 23,20 | 1,75% | - |
| 15.12.2025 | 22,80 | 23,10 | 22,70 | 22,80 | -1,72% | - |
| 12.12.2025 | 23,40 | 23,50 | 22,90 | 23,20 | 1,75% | - |
| 11.12.2025 | 22,40 | 23,00 | 22,10 | 22,80 | 1,79% | - |
| 10.12.2025 | 22,70 | 22,90 | 22,40 | 22,40 | -2,18% | - |
| 09.12.2025 | 23,00 | 23,10 | 22,60 | 22,90 | 0,44% | - |
| 08.12.2025 | 22,70 | 23,10 | 22,40 | 22,80 | 1,79% | - |
| 05.12.2025 | 22,30 | 22,40 | 22,30 | 22,40 | -1,32% | - |
| 04.12.2025 | 22,30 | 22,90 | 22,20 | 22,70 | 3,18% | - |
| 03.12.2025 | 21,40 | 22,90 | 21,40 | 22,00 | 1,85% | - |
| 02.12.2025 | 22,00 | 22,20 | 21,60 | 21,60 | -2,70% | - |
| 01.12.2025 | 22,00 | 22,20 | 21,80 | 22,20 | -0,45% | - |
| 28.11.2025 | 22,30 | 22,40 | 22,10 | 22,30 | 0,90% | - |
| 27.11.2025 | 22,20 | 22,20 | 22,10 | 22,10 | 0,45% | - |
| 26.11.2025 | 22,10 | 22,20 | 22,00 | 22,00 | -1,79% | - |
| 25.11.2025 | 22,00 | 22,50 | 22,00 | 22,40 | 2,28% | - |
| 24.11.2025 | 22,00 | 22,60 | 21,70 | 21,90 | 2,82% | - |
| 21.11.2025 | 21,10 | 21,40 | 21,10 | 21,30 | -1,84% | - |
| 20.11.2025 | 21,90 | 22,50 | 21,70 | 21,70 | 1,88% | - |
| 19.11.2025 | 20,80 | 21,40 | 20,80 | 21,30 | 2,40% | - |
| 18.11.2025 | 20,60 | 20,80 | 20,20 | 20,80 | 0,00% | - |
| 17.11.2025 | 21,20 | 21,40 | 20,70 | 20,80 | -0,95% | - |
| 14.11.2025 | 20,80 | 21,00 | 20,80 | 21,00 | -1,41% | - |
| 13.11.2025 | 21,60 | 21,70 | 21,20 | 21,30 | 2,40% | - |
| 12.11.2025 | 20,90 | 21,20 | 20,70 | 20,80 | 0,97% | - |
| 11.11.2025 | 21,40 | 21,40 | 20,60 | 20,60 | -1,90% | - |
| 10.11.2025 | 22,40 | 23,00 | 20,90 | 21,00 | -3,23% | - |
| 07.11.2025 | 21,80 | 21,90 | 21,70 | 21,70 | -2,25% | - |
| 06.11.2025 | 22,50 | 22,80 | 21,90 | 22,20 | -0,45% | - |
| 05.11.2025 | 23,70 | 24,20 | 22,10 | 22,30 | 2,29% | - |
| 04.11.2025 | 21,70 | 21,80 | 21,40 | 21,80 | -1,36% | - |
| 03.11.2025 | 22,50 | 22,60 | 21,60 | 22,10 | -2,21% | - |
| 31.10.2025 | 22,60 | 22,60 | 22,40 | 22,60 | -1,74% | - |
| 30.10.2025 | 23,00 | 23,20 | 22,70 | 23,00 | -1,71% | - |
| 29.10.2025 | 23,20 | 23,60 | 23,00 | 23,40 | -0,85% | - |
| 28.10.2025 | 23,70 | 24,10 | 23,40 | 23,60 | -3,28% | - |
| 27.10.2025 | 25,10 | 25,30 | 24,30 | 24,40 | -0,81% | - |
| 24.10.2025 | 24,60 | 24,90 | 24,50 | 24,60 | 2,50% | - |
| 23.10.2025 | 23,60 | 24,20 | 23,30 | 24,00 | 2,56% | - |
| 22.10.2025 | 23,60 | 23,80 | 23,30 | 23,40 | -1,27% | - |
| 21.10.2025 | 23,90 | 24,10 | 23,10 | 23,70 | 0,00% | - |
| 17.10.2025 | 23,80 | 24,10 | 23,40 | 23,70 | -2,87% | - |
| 16.10.2025 | 24,90 | 24,90 | 24,20 | 24,40 | -6,51% | - |
| 15.10.2025 | 25,80 | 26,60 | 25,70 | 26,10 | 4,40% | - |
| 14.10.2025 | 25,00 | 25,20 | 24,30 | 25,00 | 1,63% | - |
| 13.10.2025 | 23,90 | 24,80 | 23,80 | 24,60 | 0,41% | - |
| 10.10.2025 | 24,60 | 24,70 | 24,50 | 24,50 | -2,78% | - |
| 09.10.2025 | 24,80 | 25,80 | 24,70 | 25,20 | 0,80% | - |
| 08.10.2025 | 24,60 | 25,40 | 24,60 | 25,00 | 1,63% | - |
| 07.10.2025 | 24,20 | 24,60 | 23,90 | 24,60 | -0,81% | - |
| 06.10.2025 | 24,30 | 25,00 | 24,20 | 24,80 | 4,20% | - |
| 03.10.2025 | 24,00 | 24,10 | 23,40 | 23,80 | 0,85% | - |
| 02.10.2025 | 23,90 | 24,20 | 23,20 | 23,60 | 1,29% | - |
| 01.10.2025 | 23,20 | 23,50 | 23,00 | 23,30 | 2,64% | - |
| 30.09.2025 | 23,50 | 23,60 | 22,50 | 22,70 | -3,40% | - |
| 29.09.2025 | 23,90 | 24,00 | 23,40 | 23,50 | -1,67% | - |
| 26.09.2025 | 24,00 | 24,20 | 23,80 | 23,90 | -0,42% | - |
| 25.09.2025 | 23,70 | 24,40 | 23,40 | 24,00 | 1,69% | - |
| 24.09.2025 | 23,70 | 24,10 | 23,60 | 23,60 | -3,28% | - |
| 23.09.2025 | 24,20 | 24,80 | 24,20 | 24,40 | -0,81% | - |
| 22.09.2025 | 24,20 | 24,70 | 23,90 | 24,60 | -1,60% | - |
| 19.09.2025 | 25,20 | 25,40 | 24,90 | 25,00 | 1,63% | - |
| 18.09.2025 | 25,10 | 25,30 | 24,60 | 24,60 | -4,65% | - |
| 17.09.2025 | 25,90 | 26,10 | 25,60 | 25,80 | -0,77% | - |
| 16.09.2025 | 26,00 | 26,70 | 25,60 | 26,00 | -0,76% | - |
| 15.09.2025 | 25,70 | 26,50 | 25,40 | 26,20 | 2,34% | - |
| 11.09.2025 | 24,90 | 26,00 | 24,70 | 25,60 | 3,23% | - |
| 10.09.2025 | 24,40 | 24,80 | 24,20 | 24,80 | 1,64% | - |
| 09.09.2025 | 24,90 | 25,10 | 24,20 | 24,40 | -3,17% | - |
| 08.09.2025 | 25,90 | 26,00 | 25,00 | 25,20 | 1,20% | - |
| 05.09.2025 | 25,30 | 25,50 | 24,70 | 24,90 | 0,40% | - |
| 04.09.2025 | 24,60 | 24,90 | 24,60 | 24,80 | -1,59% | - |
| 03.09.2025 | 26,30 | 26,70 | 25,10 | 25,20 | -3,08% | - |
| 02.09.2025 | 26,60 | 26,80 | 25,60 | 26,00 | -1,89% | - |
| 01.09.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 1,15% | - |
| 29.08.2025 | 25,80 | 26,20 | 25,60 | 26,20 | 1,16% | - |
| 28.08.2025 | 25,90 | 26,10 | 25,60 | 25,90 | 0,39% | - |
| 27.08.2025 | 25,10 | 26,20 | 25,10 | 25,80 | 1,57% | - |
| 26.08.2025 | 25,20 | 25,60 | 25,10 | 25,40 | -0,78% | - |
| 25.08.2025 | 25,60 | 25,70 | 25,30 | 25,60 | 1,59% | - |
| 22.08.2025 | 24,10 | 25,40 | 24,10 | 25,20 | 6,78% | - |
| 21.08.2025 | 23,60 | 23,90 | 23,30 | 23,60 | 0,85% | - |
| 20.08.2025 | 23,40 | 23,50 | 22,80 | 23,40 | -0,85% | - |
| 19.08.2025 | 23,80 | 24,30 | 23,40 | 23,60 | -1,67% | - |
| 18.08.2025 | 24,00 | 24,20 | 23,90 | 24,00 | 0,84% | - |
| 15.08.2025 | 24,20 | 24,40 | 23,60 | 23,80 | 0,00% | - |
| 14.08.2025 | 23,90 | 24,10 | 23,20 | 23,80 | 2,15% | - |
| 13.08.2025 | 23,50 | 24,20 | 23,10 | 23,30 | 5,43% | - |
| 12.08.2025 | 21,70 | 22,40 | 21,70 | 22,10 | -0,45% | - |
| 11.08.2025 | 22,40 | 22,90 | 21,80 | 22,20 | 0,00% | - |
| 08.08.2025 | 21,00 | 23,00 | 21,00 | 22,20 | 6,73% | - |
| 07.08.2025 | 24,00 | 27,20 | 19,75 | 20,80 | 7,49% | - |
| 06.08.2025 | 19,70 | 20,05 | 19,20 | 19,35 | 0,52% | - |
| 05.08.2025 | 18,40 | 19,25 | 18,20 | 19,25 | 7,84% | - |
| 04.08.2025 | 17,80 | 18,05 | 17,55 | 17,85 | -4,80% | - |
| 01.08.2025 | 19,75 | 19,75 | 18,40 | 18,75 | -6,48% | - |
| 31.07.2025 | 19,45 | 20,90 | 19,25 | 20,05 | 1,52% | - |
| 30.07.2025 | 19,35 | 19,95 | 19,35 | 19,75 | 0,00% | - |
| 29.07.2025 | 20,20 | 20,40 | 19,75 | 19,75 | -2,23% | - |
| 28.07.2025 | 20,00 | 20,40 | 19,85 | 20,20 | 4,94% | - |