44,000€
-1,12%
Echtzeit-Aktienkurs Montrose Environmental Group Inc.
Bid:
Ask:
Aktienkurse zur Montrose Environmental Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 43,70 | 44,00 | 43,20 | 43,50 | -2,25% | - |
| 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% | - |
| 26.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,79% | - |
| 25.04.2024 | 38,50 | 38,50 | 37,10 | 38,10 | -2,81% | - |
| 24.04.2024 | 38,70 | 39,30 | 38,30 | 39,20 | 2,89% | - |
| 23.04.2024 | 36,70 | 38,20 | 36,40 | 38,10 | 2,97% | - |
| 22.04.2024 | 37,90 | 38,10 | 36,70 | 37,00 | -4,64% | - |
| 19.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 12,79% | - |
| 18.04.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,29% | - |
| 17.04.2024 | 38,30 | 38,30 | 34,10 | 34,50 | -12,88% | - |
| 16.04.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -4,35% | - |
| 15.04.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -2,59% | - |
| 12.04.2024 | 42,30 | 42,90 | 42,10 | 42,50 | 3,66% | - |
| 11.04.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 10.04.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,73% | - |
| 09.04.2024 | 41,70 | 41,80 | 40,50 | 40,90 | 0,00% | - |
| 08.04.2024 | 40,90 | 41,80 | 40,60 | 40,90 | 2,25% | - |
| 05.04.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 04.04.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 03.04.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 02.04.2024 | 36,70 | 40,50 | 36,60 | 40,20 | 14,20% | - |
| 28.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,28% | - |
| 27.03.2024 | 34,30 | 35,30 | 34,30 | 35,30 | 1,44% | - |
| 26.03.2024 | 34,70 | 35,30 | 34,50 | 34,80 | -0,57% | - |
| 25.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -3,58% | - |
| 22.03.2024 | 36,90 | 36,90 | 35,70 | 36,30 | -0,55% | - |
| 21.03.2024 | 35,80 | 36,70 | 35,80 | 36,50 | 4,29% | - |
| 20.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 4,79% | - |
| 19.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 18.03.2024 | 34,70 | 34,80 | 33,50 | 33,60 | -4,00% | - |
| 15.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | - |
| 14.03.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,83% | - |
| 13.03.2024 | 37,10 | 37,30 | 35,70 | 36,30 | -2,94% | - |
| 12.03.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 10,65% | - |
| 11.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 08.03.2024 | 33,80 | 34,70 | 33,70 | 34,00 | 0,89% | - |
| 07.03.2024 | 33,00 | 34,20 | 33,00 | 33,70 | 0,60% | - |
| 06.03.2024 | 33,20 | 34,00 | 33,10 | 33,50 | -1,76% | - |
| 05.03.2024 | 34,80 | 35,00 | 33,40 | 34,10 | -2,85% | - |
| 04.03.2024 | 35,00 | 35,50 | 34,80 | 35,10 | -2,77% | - |
| 01.03.2024 | 38,50 | 39,50 | 35,70 | 36,10 | 21,14% | - |
| 29.02.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 28.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -2,95% | - |
| 27.02.2024 | 30,00 | 30,70 | 29,80 | 30,50 | 5,17% | - |
| 26.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -4,29% | - |
| 23.02.2024 | 29,80 | 30,30 | 29,30 | 30,30 | 0,66% | - |
| 22.02.2024 | 30,70 | 30,80 | 29,70 | 30,10 | -0,99% | - |
| 21.02.2024 | 30,60 | 30,70 | 30,00 | 30,40 | -1,94% | - |
| 20.02.2024 | 30,90 | 31,10 | 30,30 | 31,00 | -0,64% | - |
| 19.02.2024 | 31,20 | 31,30 | 31,00 | 31,20 | -1,58% | - |
| 16.02.2024 | 31,80 | 32,30 | 31,10 | 31,70 | 1,60% | - |
| 15.02.2024 | 31,10 | 31,50 | 30,90 | 31,20 | 4,70% | - |
| 14.02.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -6,29% | - |
| 13.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 3,92% | - |
| 12.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 14,18% | - |
| 01.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -3,60% | - |
| 26.01.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 25.01.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 24.01.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 23.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 11,02% | - |
| 22.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 5,83% | - |
| 18.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 17.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 16.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -3,97% | - |
| 12.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 09.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 08.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -5,88% | - |
| 04.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -4,23% | - |
| 03.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 02.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 29.12.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 27.12.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 6,62% | - |
| 13.12.2023 | 27,20 | 27,20 | 27,20 | 27,20 | -6,21% | - |
| 12.12.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 11.12.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 01.12.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 30.11.2023 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 29.11.2023 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 28.11.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 3,57% | - |
| 27.11.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 5,26% | - |
| 17.11.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 16.11.2023 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 15.11.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 15,38% | - |
| 14.11.2023 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 13.11.2023 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 10.11.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 7,14% | - |
| 03.11.2023 | 22,40 | 22,40 | 22,40 | 22,40 | 4,67% | - |
| 02.11.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 31.10.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |