19,900€
0,76%
Echtzeit-Aktienkurs Montrose Environmental Group Inc.
Bid:
Ask:
Aktienkurse zur Montrose Environmental Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 19,65 | 19,75 | 19,25 | 19,25 | -2,53% | - |
| 24.07.2025 | 19,25 | 20,30 | 19,15 | 19,75 | 3,67% | - |
| 23.07.2025 | 19,30 | 19,95 | 19,05 | 19,05 | 0,53% | - |
| 22.07.2025 | 18,25 | 19,20 | 18,15 | 18,95 | 0,26% | - |
| 21.07.2025 | 18,90 | 19,30 | 18,85 | 18,90 | 1,34% | - |
| 18.07.2025 | 18,90 | 19,05 | 18,55 | 18,65 | -4,11% | - |
| 17.07.2025 | 19,15 | 19,75 | 19,05 | 19,45 | -1,27% | - |
| 16.07.2025 | 19,55 | 19,75 | 19,55 | 19,70 | -0,25% | - |
| 15.07.2025 | 19,65 | 19,85 | 19,65 | 19,75 | 0,25% | - |
| 14.07.2025 | 19,65 | 19,80 | 19,45 | 19,70 | -0,25% | - |
| 11.07.2025 | 20,10 | 20,20 | 19,75 | 19,75 | -2,23% | - |
| 10.07.2025 | 20,15 | 20,20 | 20,15 | 20,20 | 0,00% | - |
| 09.07.2025 | 20,15 | 20,20 | 20,15 | 20,20 | 5,76% | - |
| 08.07.2025 | 19,00 | 19,10 | 18,95 | 19,10 | -0,78% | - |
| 07.07.2025 | 18,85 | 19,25 | 18,85 | 19,25 | 2,39% | - |
| 04.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 03.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 02.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,27% | - |
| 01.07.2025 | 18,55 | 18,65 | 18,50 | 18,65 | 0,00% | - |
| 30.06.2025 | 18,50 | 18,75 | 18,50 | 18,65 | 3,90% | - |
| 27.06.2025 | 19,15 | 19,15 | 17,80 | 17,95 | -3,23% | - |
| 26.06.2025 | 18,50 | 18,55 | 18,45 | 18,55 | 0,27% | - |
| 25.06.2025 | 18,75 | 18,75 | 18,50 | 18,50 | 0,27% | - |
| 24.06.2025 | 18,45 | 18,60 | 18,45 | 18,45 | -2,64% | - |
| 23.06.2025 | 18,85 | 19,05 | 18,85 | 18,95 | 0,26% | - |
| 20.06.2025 | 19,30 | 19,70 | 18,90 | 18,90 | -2,07% | - |
| 19.06.2025 | 19,45 | 19,45 | 19,30 | 19,30 | -3,74% | - |
| 18.06.2025 | 20,20 | 20,20 | 20,00 | 20,05 | -1,23% | - |
| 17.06.2025 | 20,40 | 20,60 | 20,30 | 20,30 | 2,27% | - |
| 13.06.2025 | 20,00 | 20,15 | 19,65 | 19,85 | -1,00% | - |
| 12.06.2025 | 19,30 | 20,30 | 18,95 | 20,05 | 0,75% | - |
| 11.06.2025 | 19,80 | 20,60 | 19,60 | 19,90 | 0,76% | - |
| 10.06.2025 | 19,35 | 19,80 | 19,25 | 19,75 | 3,13% | - |
| 09.06.2025 | 18,75 | 19,35 | 18,75 | 19,15 | 0,26% | - |
| 06.06.2025 | 18,35 | 19,15 | 18,35 | 19,10 | 4,95% | - |
| 05.06.2025 | 17,95 | 18,20 | 17,65 | 18,20 | -0,27% | - |
| 04.06.2025 | 18,25 | 18,45 | 17,95 | 18,25 | -0,54% | - |
| 03.06.2025 | 17,65 | 18,45 | 17,60 | 18,35 | 4,86% | - |
| 02.06.2025 | 17,05 | 17,55 | 17,00 | 17,50 | 0,57% | - |
| 30.05.2025 | 17,40 | 17,50 | 17,25 | 17,40 | -2,79% | - |
| 29.05.2025 | 18,30 | 18,40 | 17,50 | 17,90 | -0,28% | - |
| 28.05.2025 | 18,05 | 18,25 | 17,90 | 17,95 | -0,55% | - |
| 27.05.2025 | 17,15 | 18,05 | 17,10 | 18,05 | 5,56% | - |
| 26.05.2025 | 17,00 | 17,10 | 17,00 | 17,10 | -0,87% | - |
| 23.05.2025 | 17,40 | 17,45 | 17,00 | 17,25 | 1,17% | - |
| 22.05.2025 | 17,20 | 17,35 | 16,95 | 17,05 | -1,45% | - |
| 21.05.2025 | 17,30 | 17,55 | 17,05 | 17,30 | -2,54% | - |
| 20.05.2025 | 17,40 | 17,85 | 17,25 | 17,75 | 2,90% | - |
| 19.05.2025 | 17,10 | 17,35 | 16,85 | 17,25 | 1,77% | - |
| 16.05.2025 | 17,20 | 19,60 | 16,95 | 16,95 | -3,69% | - |
| 15.05.2025 | 16,85 | 17,70 | 16,70 | 17,60 | 4,45% | - |
| 14.05.2025 | 16,60 | 17,05 | 16,35 | 16,85 | -0,30% | - |
| 13.05.2025 | 17,35 | 17,40 | 16,70 | 16,90 | 2,11% | - |
| 12.05.2025 | 15,90 | 16,90 | 15,90 | 16,55 | 10,70% | - |
| 09.05.2025 | 15,70 | 16,30 | 14,95 | 14,95 | -6,56% | - |
| 08.05.2025 | 15,55 | 19,70 | 14,45 | 16,00 | 19,85% | - |
| 07.05.2025 | 13,45 | 13,90 | 13,20 | 13,35 | -1,84% | - |
| 06.05.2025 | 13,35 | 13,60 | 13,15 | 13,60 | 0,37% | - |
| 05.05.2025 | 13,55 | 13,75 | 13,35 | 13,55 | -1,09% | - |
| 02.05.2025 | 13,05 | 13,85 | 12,95 | 13,70 | 7,03% | - |
| 30.04.2025 | 13,45 | 13,45 | 12,70 | 12,80 | -3,03% | - |
| 29.04.2025 | 13,35 | 13,45 | 13,10 | 13,20 | -1,49% | - |
| 28.04.2025 | 13,45 | 13,60 | 13,25 | 13,40 | 1,13% | - |
| 25.04.2025 | 13,35 | 13,40 | 12,95 | 13,25 | 1,15% | - |
| 24.04.2025 | 12,75 | 13,15 | 12,65 | 13,10 | 1,16% | - |
| 23.04.2025 | 12,85 | 13,40 | 12,80 | 12,95 | 2,78% | - |
| 22.04.2025 | 12,35 | 12,60 | 12,10 | 12,60 | 0,00% | - |
| 17.04.2025 | 12,65 | 12,70 | 12,35 | 12,60 | -3,08% | - |
| 16.04.2025 | 12,40 | 13,00 | 12,25 | 13,00 | 6,12% | - |
| 15.04.2025 | 12,50 | 12,60 | 12,10 | 12,25 | 3,38% | - |
| 14.04.2025 | 11,90 | 12,35 | 11,85 | 11,85 | 5,80% | - |
| 11.04.2025 | 11,40 | 11,50 | 11,00 | 11,20 | -0,44% | - |
| 10.04.2025 | 11,60 | 11,85 | 11,00 | 11,25 | 13,92% | - |
| 09.04.2025 | 9,58 | 10,15 | 9,08 | 9,88 | -1,25% | - |
| 08.04.2025 | 10,85 | 11,50 | 9,93 | 10,00 | -4,76% | - |
| 07.04.2025 | 10,35 | 11,35 | 9,93 | 10,50 | -9,87% | - |
| 04.04.2025 | 10,95 | 11,65 | 10,25 | 11,65 | 3,10% | - |
| 03.04.2025 | 12,05 | 12,15 | 11,00 | 11,30 | -10,32% | - |
| 02.04.2025 | 12,60 | 12,75 | 12,35 | 12,60 | -2,70% | - |
| 01.04.2025 | 13,20 | 13,45 | 12,95 | 12,95 | -0,38% | - |
| 31.03.2025 | 13,30 | 13,30 | 12,80 | 13,00 | -2,62% | - |
| 28.03.2025 | 13,65 | 13,80 | 13,25 | 13,35 | -4,64% | - |
| 27.03.2025 | 14,05 | 14,60 | 13,80 | 14,00 | -0,71% | - |
| 26.03.2025 | 14,25 | 14,45 | 14,10 | 14,10 | 0,71% | - |
| 25.03.2025 | 14,25 | 14,45 | 13,95 | 14,00 | -2,78% | - |
| 24.03.2025 | 13,65 | 14,70 | 13,55 | 14,40 | 5,49% | - |
| 21.03.2025 | 13,65 | 13,90 | 13,15 | 13,65 | 0,00% | - |
| 20.03.2025 | 14,25 | 14,35 | 13,45 | 13,65 | -1,09% | - |
| 19.03.2025 | 14,45 | 14,55 | 13,75 | 13,80 | -3,50% | - |
| 18.03.2025 | 14,95 | 15,10 | 14,05 | 14,30 | -3,70% | - |
| 17.03.2025 | 15,45 | 16,10 | 14,85 | 14,85 | -6,01% | - |
| 14.03.2025 | 15,55 | 16,10 | 15,40 | 15,80 | 6,40% | - |
| 13.03.2025 | 16,05 | 16,25 | 14,75 | 14,85 | -8,90% | - |
| 12.03.2025 | 16,25 | 16,75 | 16,15 | 16,30 | 5,50% | - |
| 11.03.2025 | 15,15 | 15,80 | 14,80 | 15,45 | -2,83% | - |
| 10.03.2025 | 15,85 | 16,45 | 15,50 | 15,90 | 0,95% | - |
| 07.03.2025 | 16,60 | 16,80 | 15,70 | 15,75 | -13,46% | - |
| 06.03.2025 | 18,35 | 18,35 | 17,75 | 18,20 | 1,39% | - |
| 05.03.2025 | 17,55 | 18,10 | 17,35 | 17,95 | 4,06% | - |
| 04.03.2025 | 18,95 | 19,40 | 17,10 | 17,25 | -11,76% | - |