22,386$
-1,77%
Echtzeit-Aktienkurs Montrose Environmental Group
Bid:
Ask:
Aktienkurse zur Montrose Environmental Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 22,56 | 23,22 | 22,03 | 22,38 | -1,80% | 256.143,00 |
| 25.03.2026 | 23,27 | 23,27 | 22,16 | 22,79 | 1,38% | 308.092,00 |
| 24.03.2026 | 22,13 | 22,76 | 22,08 | 22,48 | -0,44% | 270.267,00 |
| 23.03.2026 | 22,59 | 23,00 | 22,41 | 22,58 | 2,59% | 333.539,00 |
| 20.03.2026 | 22,57 | 22,57 | 21,79 | 22,01 | -1,65% | 338.272,00 |
| 19.03.2026 | 22,01 | 22,74 | 21,75 | 22,38 | 1,08% | 282.911,00 |
| 18.03.2026 | 22,50 | 22,93 | 22,01 | 22,14 | -3,23% | 345.672,00 |
| 17.03.2026 | 23,65 | 23,90 | 22,83 | 22,88 | -2,85% | 476.281,00 |
| 16.03.2026 | 25,53 | 25,57 | 23,50 | 23,55 | -5,46% | 257.860,00 |
| 13.03.2026 | 25,89 | 26,18 | 24,48 | 24,91 | -3,71% | 399.143,00 |
| 12.03.2026 | 26,32 | 26,90 | 25,82 | 25,87 | -2,93% | 539.240,00 |
| 11.03.2026 | 26,88 | 27,13 | 26,40 | 26,65 | -0,78% | 223.685,00 |
| 10.03.2026 | 27,10 | 27,66 | 25,72 | 26,86 | -1,21% | 473.409,00 |
| 09.03.2026 | 26,60 | 27,45 | 25,61 | 27,19 | 0,70% | 540.023,00 |
| 06.03.2026 | 26,27 | 27,03 | 25,52 | 27,00 | 0,00% | 524.179,00 |
| 05.03.2026 | 27,02 | 27,70 | 26,88 | 27,00 | -0,95% | 271.512,00 |
| 04.03.2026 | 28,19 | 28,49 | 27,09 | 27,26 | -3,95% | 259.444,00 |
| 03.03.2026 | 27,56 | 28,90 | 27,16 | 28,38 | -0,73% | 494.295,00 |
| 02.03.2026 | 29,09 | 30,00 | 28,54 | 28,59 | -2,16% | 485.920,00 |
| 27.02.2026 | 28,64 | 29,80 | 27,31 | 29,22 | 2,06% | 697.500,00 |
| 26.02.2026 | 25,35 | 28,97 | 25,10 | 28,63 | 22,46% | 1.192.297,00 |
| 25.02.2026 | 23,04 | 23,38 | 22,44 | 23,38 | 3,36% | 702.672,00 |
| 24.02.2026 | 22,39 | 23,12 | 22,05 | 22,62 | 1,53% | 478.918,00 |
| 23.02.2026 | 22,70 | 22,99 | 22,02 | 22,28 | -3,51% | 391.985,00 |
| 20.02.2026 | 22,19 | 23,15 | 22,19 | 23,09 | 2,03% | 367.557,00 |
| 19.02.2026 | 21,80 | 22,65 | 21,80 | 22,63 | 2,44% | 483.603,00 |
| 18.02.2026 | 21,45 | 22,25 | 21,45 | 22,09 | 3,13% | 538.898,00 |
| 17.02.2026 | 20,69 | 21,73 | 20,49 | 21,42 | 4,54% | 810.911,00 |
| 13.02.2026 | 21,94 | 22,47 | 20,48 | 20,49 | -6,48% | 468.485,00 |
| 12.02.2026 | 24,85 | 24,85 | 21,77 | 21,91 | -10,75% | 377.169,00 |
| 11.02.2026 | 25,12 | 25,28 | 24,22 | 24,55 | -1,29% | 146.378,00 |
| 10.02.2026 | 24,93 | 25,48 | 24,58 | 24,87 | 0,24% | 213.787,00 |
| 09.02.2026 | 24,73 | 25,13 | 24,56 | 24,81 | 0,49% | 188.067,00 |
| 06.02.2026 | 23,91 | 24,89 | 23,86 | 24,69 | 4,93% | 290.519,00 |
| 05.02.2026 | 23,53 | 24,02 | 23,36 | 23,53 | -1,71% | 335.237,00 |
| 04.02.2026 | 23,10 | 24,05 | 22,81 | 23,94 | 4,36% | 282.984,00 |
| 03.02.2026 | 23,10 | 23,69 | 22,08 | 22,94 | -0,99% | 326.347,00 |
| 02.02.2026 | 22,41 | 23,29 | 21,92 | 23,17 | 3,99% | 351.849,00 |
| 30.01.2026 | 22,18 | 22,41 | 22,03 | 22,28 | 0,36% | 308.843,00 |
| 29.01.2026 | 22,45 | 22,45 | 21,49 | 22,20 | -1,11% | 280.244,00 |
| 28.01.2026 | 23,25 | 23,25 | 22,42 | 22,45 | -3,32% | 370.393,00 |
| 27.01.2026 | 23,15 | 23,42 | 22,94 | 23,22 | -0,21% | 405.965,00 |
| 26.01.2026 | 22,95 | 23,28 | 22,82 | 23,27 | 1,26% | 234.869,00 |
| 23.01.2026 | 23,24 | 23,54 | 22,51 | 22,98 | -1,92% | 274.324,00 |
| 22.01.2026 | 22,39 | 23,58 | 22,35 | 23,43 | 5,35% | 373.384,00 |
| 21.01.2026 | 21,51 | 22,51 | 21,41 | 22,24 | 5,30% | 448.417,00 |
| 20.01.2026 | 21,34 | 21,58 | 20,95 | 21,12 | -2,49% | 310.581,00 |
| 19.01.2026 | 21,66 | 21,67 | 21,64 | 21,66 | -0,78% | - |
| 16.01.2026 | 23,43 | 23,69 | 21,82 | 21,83 | -7,54% | 335.818,00 |
| 15.01.2026 | 23,18 | 23,81 | 22,82 | 23,61 | 2,21% | 386.240,00 |
| 14.01.2026 | 25,92 | 26,07 | 22,69 | 23,10 | -11,12% | 609.176,00 |
| 13.01.2026 | 26,03 | 26,10 | 25,45 | 25,99 | 0,31% | 203.240,00 |
| 12.01.2026 | 26,29 | 26,51 | 25,84 | 25,91 | -1,60% | 358.556,00 |
| 09.01.2026 | 26,08 | 26,94 | 25,90 | 26,33 | 2,25% | 241.804,00 |
| 08.01.2026 | 25,35 | 25,95 | 25,17 | 25,75 | 2,10% | 221.242,00 |
| 07.01.2026 | 25,80 | 26,08 | 25,03 | 25,22 | -2,51% | 215.978,00 |
| 06.01.2026 | 25,52 | 25,94 | 25,29 | 25,87 | 0,43% | 210.042,00 |
| 05.01.2026 | 24,76 | 26,11 | 24,75 | 25,76 | 3,54% | 257.096,00 |
| 02.01.2026 | 24,58 | 25,10 | 24,21 | 24,88 | 0,20% | 285.953,00 |
| 31.12.2025 | 25,66 | 25,66 | 24,65 | 24,83 | -2,93% | 230.166,00 |
| 30.12.2025 | 26,26 | 26,34 | 25,43 | 25,58 | -2,48% | 214.037,00 |
| 29.12.2025 | 25,78 | 26,43 | 25,77 | 26,23 | 0,73% | 199.511,00 |
| 26.12.2025 | 26,06 | 26,14 | 25,63 | 26,04 | -0,88% | 138.778,00 |
| 24.12.2025 | 26,05 | 26,41 | 26,04 | 26,27 | 0,61% | 97.655,00 |
| 23.12.2025 | 26,11 | 26,48 | 25,90 | 26,11 | 0,19% | 205.995,00 |
| 22.12.2025 | 26,06 | 26,79 | 25,89 | 26,06 | -0,27% | 247.737,00 |
| 19.12.2025 | 25,32 | 26,44 | 25,04 | 26,13 | 3,28% | 761.529,00 |
| 18.12.2025 | 25,46 | 26,05 | 25,24 | 25,30 | 0,48% | 288.294,00 |
| 17.12.2025 | 26,41 | 26,67 | 25,16 | 25,18 | -4,62% | 305.273,00 |
| 16.12.2025 | 27,17 | 27,50 | 26,37 | 26,40 | -2,22% | 516.441,00 |
| 15.12.2025 | 27,02 | 27,29 | 26,34 | 27,00 | 1,09% | 303.493,00 |
| 12.12.2025 | 27,27 | 27,51 | 26,31 | 26,71 | -2,38% | 389.856,00 |
| 11.12.2025 | 26,49 | 27,63 | 26,21 | 27,36 | 4,31% | 388.560,00 |
| 10.12.2025 | 26,34 | 26,53 | 25,75 | 26,23 | -1,02% | 466.110,00 |
| 09.12.2025 | 26,53 | 26,70 | 26,26 | 26,50 | -0,71% | 298.143,00 |
| 08.12.2025 | 26,42 | 26,82 | 26,04 | 26,69 | 1,48% | 439.535,00 |
| 05.12.2025 | 25,96 | 26,40 | 25,83 | 26,30 | 0,88% | 352.980,00 |
| 04.12.2025 | 25,90 | 26,85 | 25,70 | 26,07 | 0,04% | 444.416,00 |
| 03.12.2025 | 25,26 | 26,64 | 25,24 | 26,06 | 4,41% | 435.377,00 |
| 02.12.2025 | 25,47 | 25,56 | 24,94 | 24,96 | -2,00% | 164.677,00 |
| 01.12.2025 | 25,60 | 26,03 | 25,44 | 25,47 | -0,70% | 272.607,00 |
| 28.11.2025 | 25,62 | 25,87 | 25,51 | 25,65 | 0,00% | 104.816,00 |
| 26.11.2025 | 25,76 | 25,87 | 25,42 | 25,65 | 0,23% | 247.638,00 |
| 25.11.2025 | 25,84 | 26,17 | 25,54 | 25,59 | 0,43% | 208.305,00 |
| 24.11.2025 | 25,33 | 25,52 | 24,98 | 25,48 | 1,15% | 269.344,00 |
| 21.11.2025 | 24,32 | 25,69 | 24,00 | 25,19 | 3,28% | 441.317,00 |
| 20.11.2025 | 25,33 | 26,06 | 24,37 | 24,39 | -2,83% | 498.107,00 |
| 19.11.2025 | 24,32 | 25,23 | 24,05 | 25,10 | 3,42% | 269.801,00 |
| 18.11.2025 | 23,36 | 24,73 | 23,36 | 24,27 | 2,15% | 301.978,00 |
| 17.11.2025 | 24,45 | 24,69 | 23,48 | 23,76 | -2,34% | 416.609,00 |
| 14.11.2025 | 23,81 | 24,48 | 23,81 | 24,33 | -0,45% | 187.803,00 |
| 13.11.2025 | 24,67 | 25,19 | 24,26 | 24,44 | -2,44% | 348.563,00 |
| 12.11.2025 | 24,39 | 25,13 | 23,94 | 25,05 | 3,51% | 388.286,00 |
| 11.11.2025 | 24,51 | 24,66 | 23,72 | 24,20 | -2,02% | 360.133,00 |
| 10.11.2025 | 26,32 | 26,42 | 24,08 | 24,70 | -4,71% | 577.708,00 |
| 07.11.2025 | 25,35 | 26,09 | 24,99 | 25,92 | 2,82% | 367.899,00 |
| 06.11.2025 | 25,73 | 26,33 | 25,16 | 25,21 | -2,93% | 807.985,00 |
| 05.11.2025 | 27,63 | 27,75 | 25,18 | 25,97 | 5,44% | 817.039,00 |
| 04.11.2025 | 24,74 | 25,26 | 24,46 | 24,63 | -1,87% | 408.193,00 |
| 03.11.2025 | 25,89 | 25,89 | 24,91 | 25,10 | -3,01% | 413.203,00 |