13,350€
1,14%
Echtzeit-Aktienkurs Montrose Environmental Group Inc.
Bid:
Ask:
Aktienkurse zur Montrose Environmental Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.11.2026 | 13,35 | 13,40 | 13,35 | 13,35 | 1,14% | - |
| 30.10.2026 | 13,30 | 13,40 | 13,15 | 13,20 | 0,38% | - |
| 29.10.2026 | 13,10 | 13,25 | 12,95 | 13,15 | 1,54% | - |
| 28.10.2026 | 12,80 | 13,20 | 12,70 | 12,95 | 0,00% | - |
| 27.10.2026 | 13,35 | 13,45 | 12,85 | 12,95 | -3,36% | - |
| 26.10.2026 | 13,25 | 13,40 | 13,00 | 13,40 | 3,08% | - |
| 23.10.2026 | 13,05 | 13,10 | 12,85 | 13,00 | 1,56% | - |
| 22.10.2026 | 12,35 | 12,85 | 12,25 | 12,80 | 0,00% | - |
| 21.10.2026 | 12,50 | 13,10 | 12,45 | 12,80 | 0,79% | - |
| 20.10.2026 | 12,35 | 12,70 | 12,20 | 12,70 | 1,60% | - |
| 19.10.2026 | 12,55 | 12,70 | 12,35 | 12,50 | -0,79% | - |
| 16.10.2026 | 12,55 | 12,90 | 12,35 | 12,60 | 0,80% | - |
| 15.10.2026 | 12,10 | 12,50 | 12,00 | 12,50 | 3,73% | - |
| 14.10.2026 | 11,85 | 12,10 | 11,70 | 12,05 | 3,43% | - |
| 13.10.2026 | 11,90 | 12,00 | 11,60 | 11,65 | -2,92% | - |
| 12.10.2026 | 12,35 | 12,65 | 11,95 | 12,00 | -2,04% | - |
| 09.10.2026 | 12,20 | 12,30 | 11,95 | 12,25 | 3,81% | - |
| 08.10.2026 | 12,65 | 12,70 | 11,80 | 11,80 | -4,84% | - |
| 07.10.2026 | 12,95 | 13,00 | 12,10 | 12,40 | -2,36% | - |
| 06.10.2026 | 12,75 | 12,90 | 12,35 | 12,70 | 6,72% | - |
| 05.10.2026 | 11,35 | 12,00 | 11,05 | 11,90 | 3,48% | - |
| 02.10.2026 | 11,35 | 11,55 | 10,90 | 11,50 | 2,22% | - |
| 01.10.2026 | 11,85 | 12,00 | 11,20 | 11,25 | -6,25% | - |
| 30.09.2026 | 12,45 | 12,60 | 12,00 | 12,00 | -6,25% | - |
| 29.09.2026 | 12,85 | 13,00 | 12,60 | 12,80 | 0,79% | - |
| 28.09.2026 | 12,25 | 13,00 | 11,90 | 12,70 | -13,61% | - |
| 25.09.2026 | 14,80 | 15,05 | 14,65 | 14,70 | 1,73% | - |
| 24.09.2026 | 14,90 | 15,05 | 13,95 | 14,45 | -1,70% | - |
| 23.09.2026 | 14,85 | 14,90 | 14,20 | 14,70 | 0,00% | - |
| 22.09.2026 | 15,25 | 15,55 | 14,70 | 14,70 | -5,47% | - |
| 21.09.2026 | 15,85 | 15,90 | 15,30 | 15,55 | 0,65% | - |
| 18.09.2026 | 15,35 | 15,50 | 15,00 | 15,45 | 1,31% | - |
| 17.09.2026 | 15,40 | 15,70 | 15,10 | 15,25 | -2,24% | - |
| 16.09.2026 | 15,45 | 15,90 | 15,35 | 15,60 | 0,32% | - |
| 15.09.2026 | 16,30 | 16,35 | 15,55 | 15,55 | -3,12% | - |
| 14.09.2026 | 15,80 | 16,20 | 15,75 | 16,05 | 0,94% | - |
| 11.09.2026 | 15,70 | 15,95 | 15,65 | 15,90 | 3,25% | - |
| 10.09.2026 | 15,40 | 15,50 | 15,25 | 15,40 | 1,32% | - |
| 09.09.2026 | 15,40 | 15,45 | 15,00 | 15,20 | -0,33% | - |
| 08.09.2026 | 15,20 | 15,30 | 14,85 | 15,25 | 0,00% | - |
| 07.09.2026 | 15,30 | 15,30 | 15,25 | 15,25 | 1,33% | - |
| 04.09.2026 | 15,10 | 15,15 | 14,70 | 15,05 | -2,90% | - |
| 03.09.2026 | 14,95 | 15,50 | 14,95 | 15,50 | 7,64% | - |
| 02.09.2026 | 14,30 | 14,60 | 14,25 | 14,40 | -0,35% | - |
| 01.09.2026 | 14,45 | 14,65 | 14,25 | 14,45 | 0,70% | - |
| 31.08.2026 | 14,70 | 14,70 | 14,20 | 14,35 | -1,37% | - |
| 28.08.2026 | 14,05 | 14,60 | 14,00 | 14,55 | 1,75% | - |
| 27.08.2026 | 14,25 | 14,45 | 13,80 | 14,30 | 1,42% | - |
| 26.08.2026 | 13,75 | 14,20 | 13,60 | 14,10 | 6,82% | - |
| 25.08.2026 | 13,15 | 13,55 | 13,05 | 13,20 | 0,76% | - |
| 24.08.2026 | 13,55 | 13,80 | 13,05 | 13,10 | -1,50% | - |
| 21.08.2026 | 12,55 | 13,40 | 12,40 | 13,30 | 0,00% | - |
| 20.08.2026 | 14,25 | 14,25 | 13,20 | 13,30 | -6,34% | - |
| 19.08.2026 | 13,85 | 14,30 | 13,80 | 14,20 | 1,43% | - |
| 18.08.2026 | 13,85 | 14,70 | 13,85 | 14,00 | -0,36% | - |
| 17.08.2026 | 15,20 | 15,25 | 14,00 | 14,05 | -9,35% | - |
| 14.08.2026 | 15,15 | 15,50 | 14,85 | 15,50 | 8,77% | - |
| 13.08.2026 | 14,25 | 14,50 | 14,20 | 14,25 | 2,15% | - |
| 12.08.2026 | 14,25 | 14,35 | 13,80 | 13,95 | -0,36% | - |
| 11.08.2026 | 13,45 | 14,20 | 13,40 | 14,00 | 4,48% | - |
| 10.08.2026 | 14,25 | 14,30 | 13,25 | 13,40 | -12,70% | - |
| 07.08.2026 | 12,75 | 15,45 | 12,50 | 15,35 | 26,34% | - |
| 06.08.2026 | 16,35 | 16,40 | 11,60 | 12,15 | -37,85% | - |
| 05.08.2026 | 19,80 | 19,95 | 19,50 | 19,55 | -1,01% | - |
| 04.08.2026 | 19,15 | 19,75 | 19,05 | 19,75 | 4,50% | - |
| 03.08.2026 | 18,30 | 18,90 | 18,30 | 18,90 | 7,69% | - |
| 31.07.2026 | 17,60 | 17,80 | 17,35 | 17,55 | 2,33% | - |
| 30.07.2026 | 17,70 | 17,80 | 16,85 | 17,15 | -2,28% | - |
| 29.07.2026 | 18,00 | 18,20 | 17,30 | 17,55 | -2,50% | - |
| 28.07.2026 | 17,50 | 18,05 | 17,50 | 18,00 | 3,15% | - |
| 27.07.2026 | 17,40 | 17,80 | 17,10 | 17,45 | 5,44% | - |
| 24.07.2026 | 16,40 | 16,70 | 16,25 | 16,55 | -1,19% | - |
| 23.07.2026 | 17,40 | 17,55 | 16,50 | 16,75 | -1,76% | - |
| 22.07.2026 | 17,00 | 17,05 | 16,65 | 17,05 | 4,28% | - |
| 21.07.2026 | 17,40 | 17,45 | 16,20 | 16,35 | -6,84% | - |
| 20.07.2026 | 18,25 | 18,40 | 17,40 | 17,55 | -7,39% | - |
| 17.07.2026 | 18,95 | 19,05 | 18,90 | 18,95 | 0,26% | - |
| 16.07.2026 | 17,90 | 18,90 | 17,60 | 18,90 | 3,00% | - |
| 15.07.2026 | 18,05 | 18,50 | 18,05 | 18,35 | 3,38% | - |
| 14.07.2026 | 17,55 | 17,80 | 17,20 | 17,75 | -0,56% | - |
| 13.07.2026 | 18,35 | 18,55 | 17,70 | 17,85 | -3,51% | - |
| 10.07.2026 | 18,65 | 19,00 | 18,35 | 18,50 | 0,27% | - |
| 09.07.2026 | 18,65 | 18,70 | 18,35 | 18,45 | -1,07% | - |
| 08.07.2026 | 18,75 | 18,80 | 18,35 | 18,65 | -1,58% | - |
| 07.07.2026 | 19,35 | 19,55 | 18,85 | 18,95 | -1,04% | - |
| 06.07.2026 | 18,35 | 19,15 | 18,10 | 19,15 | 4,64% | - |
| 03.07.2026 | 18,30 | 18,30 | 18,25 | 18,30 | 3,10% | - |
| 02.07.2026 | 18,20 | 18,50 | 17,70 | 17,75 | -3,01% | - |
| 01.07.2026 | 17,65 | 18,60 | 17,65 | 18,30 | 4,27% | - |
| 30.06.2026 | 17,90 | 18,15 | 17,20 | 17,55 | 0,00% | - |
| 29.06.2026 | 17,60 | 17,70 | 17,15 | 17,55 | 8,67% | - |
| 26.06.2026 | 16,00 | 16,30 | 15,55 | 16,15 | -0,62% | - |
| 25.06.2026 | 15,70 | 16,50 | 15,65 | 16,25 | 4,50% | - |
| 24.06.2026 | 14,75 | 15,70 | 14,70 | 15,55 | 7,61% | - |
| 23.06.2026 | 14,20 | 14,90 | 14,15 | 14,45 | -1,37% | - |
| 22.06.2026 | 15,00 | 15,10 | 14,60 | 14,65 | -2,33% | - |
| 19.06.2026 | 15,00 | 15,05 | 14,95 | 15,00 | 1,69% | - |
| 18.06.2026 | 14,85 | 15,15 | 14,60 | 14,75 | -1,99% | - |
| 17.06.2026 | 14,60 | 15,15 | 14,40 | 15,05 | 4,88% | - |
| 16.06.2026 | 14,35 | 14,70 | 14,30 | 14,35 | -4,01% | - |