23,114$
2,14%
Echtzeit-Aktienkurs Montrose Environmental Group Inc.
Bid:
Ask:
Aktienkurse zur Montrose Environmental Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 22,19 | 23,15 | 22,19 | 23,09 | 2,03% | 367.557,00 |
| 19.02.2026 | 22,19 | 22,65 | 21,80 | 22,63 | 2,44% | 483.603,00 |
| 18.02.2026 | 21,57 | 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 | 24,71 | 24,85 | 21,77 | 21,91 | -10,75% | 377.169,00 |
| 11.02.2026 | 25,04 | 25,28 | 24,22 | 24,55 | -1,29% | 146.378,00 |
| 10.02.2026 | 24,88 | 25,48 | 24,58 | 24,87 | 0,24% | 213.787,00 |
| 09.02.2026 | 24,74 | 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 | 23,51 | 24,02 | 23,36 | 23,53 | -1,71% | 335.237,00 |
| 04.02.2026 | 23,04 | 24,05 | 22,81 | 23,94 | 4,36% | 282.984,00 |
| 03.02.2026 | 23,18 | 23,69 | 22,08 | 22,94 | -0,99% | 326.347,00 |
| 02.02.2026 | 22,27 | 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 | 22,26 | 22,45 | 21,49 | 22,20 | -1,11% | 280.244,00 |
| 28.01.2026 | 23,07 | 23,25 | 22,42 | 22,45 | -3,32% | 370.393,00 |
| 27.01.2026 | 23,08 | 23,42 | 22,94 | 23,22 | -0,21% | 405.965,00 |
| 26.01.2026 | 22,88 | 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 | 22,52 | 23,58 | 22,35 | 23,43 | 5,35% | 373.384,00 |
| 21.01.2026 | 21,71 | 22,51 | 21,41 | 22,24 | 5,30% | 448.417,00 |
| 20.01.2026 | 21,35 | 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 | 23,15 | 23,81 | 22,82 | 23,61 | 2,21% | 386.240,00 |
| 14.01.2026 | 25,92 | 26,07 | 22,69 | 23,10 | -11,12% | 609.219,00 |
| 13.01.2026 | 26,03 | 26,10 | 25,45 | 25,99 | 0,31% | 203.241,00 |
| 12.01.2026 | 26,29 | 26,51 | 25,84 | 25,91 | -1,60% | 358.556,00 |
| 09.01.2026 | 25,95 | 26,94 | 25,90 | 26,33 | 2,25% | 262.161,00 |
| 08.01.2026 | 25,35 | 25,95 | 25,17 | 25,75 | 2,10% | 221.269,00 |
| 07.01.2026 | 25,80 | 26,08 | 25,03 | 25,22 | -2,51% | 215.980,00 |
| 06.01.2026 | 25,52 | 25,94 | 25,29 | 25,87 | 0,43% | 210.046,00 |
| 05.01.2026 | 24,76 | 26,11 | 24,75 | 25,76 | 3,54% | 257.099,00 |
| 02.01.2026 | 24,58 | 25,10 | 24,21 | 24,88 | 0,20% | 291.584,00 |
| 31.12.2025 | 25,66 | 25,66 | 24,65 | 24,83 | -2,93% | 230.166,00 |
| 30.12.2025 | 26,34 | 26,34 | 25,43 | 25,58 | -2,48% | 214.556,00 |
| 29.12.2025 | 25,81 | 26,43 | 25,77 | 26,23 | 0,73% | 200.029,00 |
| 26.12.2025 | 26,06 | 26,14 | 25,63 | 26,04 | -0,88% | 140.297,00 |
| 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% | 214.908,00 |
| 22.12.2025 | 26,30 | 26,79 | 25,89 | 26,06 | -0,27% | 251.740,00 |
| 19.12.2025 | 25,07 | 26,44 | 25,04 | 26,13 | 3,28% | 784.546,00 |
| 18.12.2025 | 25,46 | 26,05 | 25,24 | 25,30 | 0,48% | 288.897,00 |
| 17.12.2025 | 26,38 | 26,67 | 25,16 | 25,18 | -4,62% | 341.173,00 |
| 16.12.2025 | 27,17 | 27,50 | 26,37 | 26,40 | -2,22% | 516.530,00 |
| 15.12.2025 | 27,02 | 27,29 | 26,34 | 27,00 | 1,09% | 308.201,00 |
| 12.12.2025 | 27,49 | 27,51 | 26,31 | 26,71 | -2,38% | 389.857,00 |
| 11.12.2025 | 26,49 | 27,63 | 26,21 | 27,36 | 4,31% | 388.561,00 |
| 10.12.2025 | 26,34 | 26,53 | 25,75 | 26,23 | -1,02% | 471.823,00 |
| 09.12.2025 | 26,53 | 26,70 | 26,26 | 26,50 | -0,71% | 298.143,00 |
| 08.12.2025 | 26,41 | 26,82 | 26,04 | 26,69 | 1,48% | 439.535,00 |
| 05.12.2025 | 25,94 | 26,40 | 25,83 | 26,30 | 0,88% | 353.003,00 |
| 04.12.2025 | 25,90 | 26,85 | 25,70 | 26,07 | 0,04% | 446.008,00 |
| 03.12.2025 | 25,26 | 26,64 | 25,24 | 26,06 | 4,41% | 440.762,00 |
| 02.12.2025 | 25,47 | 25,56 | 24,94 | 24,96 | -2,00% | 167.443,00 |
| 01.12.2025 | 25,60 | 26,03 | 25,44 | 25,47 | -0,70% | 292.360,00 |
| 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% | 210.444,00 |
| 24.11.2025 | 25,33 | 25,52 | 24,98 | 25,48 | 1,15% | 269.696,00 |
| 21.11.2025 | 24,34 | 25,69 | 24,00 | 25,19 | 3,28% | 441.462,00 |
| 20.11.2025 | 25,68 | 26,06 | 24,37 | 24,39 | -2,83% | 498.178,00 |
| 19.11.2025 | 24,32 | 25,23 | 24,05 | 25,10 | 3,42% | 269.805,00 |
| 18.11.2025 | 23,69 | 24,73 | 23,36 | 24,27 | 2,15% | 301.978,00 |
| 17.11.2025 | 24,39 | 24,69 | 23,48 | 23,76 | -2,34% | 417.077,00 |
| 14.11.2025 | 24,09 | 24,48 | 23,81 | 24,33 | -0,45% | 187.823,00 |
| 13.11.2025 | 24,61 | 25,19 | 24,26 | 24,44 | -2,44% | 348.601,00 |
| 12.11.2025 | 24,22 | 25,13 | 23,94 | 25,05 | 3,51% | 388.362,00 |
| 11.11.2025 | 24,50 | 24,66 | 23,72 | 24,20 | -2,02% | 360.134,00 |
| 10.11.2025 | 26,32 | 26,42 | 24,08 | 24,70 | -4,71% | 577.708,00 |
| 07.11.2025 | 25,26 | 26,09 | 24,99 | 25,92 | 2,82% | 375.149,00 |
| 06.11.2025 | 25,91 | 26,33 | 25,16 | 25,21 | -2,93% | 811.841,00 |
| 05.11.2025 | 27,63 | 27,75 | 25,18 | 25,97 | 5,44% | 834.749,00 |
| 04.11.2025 | 24,74 | 25,26 | 24,46 | 24,63 | -1,87% | 410.367,00 |
| 03.11.2025 | 25,89 | 25,89 | 24,91 | 25,10 | -3,01% | 413.208,00 |
| 31.10.2025 | 25,76 | 26,05 | 25,18 | 25,88 | -0,46% | 501.500,00 |
| 30.10.2025 | 26,39 | 26,85 | 25,91 | 26,00 | -2,40% | 343.753,00 |
| 29.10.2025 | 26,99 | 27,49 | 26,40 | 26,64 | -1,66% | 332.486,00 |
| 28.10.2025 | 27,82 | 27,84 | 26,96 | 27,09 | -2,90% | 263.129,00 |
| 27.10.2025 | 29,34 | 29,34 | 27,84 | 27,90 | -4,02% | 301.742,00 |
| 24.10.2025 | 28,92 | 29,20 | 28,42 | 29,07 | 1,86% | 420.504,00 |
| 23.10.2025 | 27,50 | 28,67 | 27,32 | 28,54 | 5,20% | 452.357,00 |
| 22.10.2025 | 27,16 | 27,79 | 26,84 | 27,13 | -0,44% | 327.756,00 |
| 21.10.2025 | 27,62 | 27,70 | 26,75 | 27,25 | -2,26% | 507.240,00 |
| 20.10.2025 | 27,51 | 28,12 | 27,15 | 27,88 | 3,15% | 490.761,00 |
| 17.10.2025 | 27,85 | 27,85 | 27,01 | 27,03 | -3,78% | - |
| 16.10.2025 | 28,82 | 28,99 | 28,08 | 28,09 | -2,77% | 477.927,00 |
| 15.10.2025 | 30,17 | 30,90 | 28,81 | 28,89 | -3,47% | 710.179,00 |
| 14.10.2025 | 28,62 | 30,33 | 28,03 | 29,93 | 2,99% | 643.612,00 |
| 13.10.2025 | 27,87 | 29,12 | 27,80 | 29,06 | 6,02% | 358.664,00 |
| 10.10.2025 | 28,10 | 28,56 | 27,12 | 27,41 | -3,35% | 410.607,00 |
| 09.10.2025 | 29,28 | 29,85 | 28,34 | 28,36 | -1,46% | 386.192,00 |
| 08.10.2025 | 29,04 | 29,50 | 28,53 | 28,78 | 0,42% | 390.990,00 |
| 07.10.2025 | 28,47 | 28,98 | 27,89 | 28,66 | 0,92% | 358.169,00 |
| 06.10.2025 | 28,76 | 29,33 | 28,32 | 28,40 | 0,11% | 422.734,00 |
| 03.10.2025 | 28,14 | 29,17 | 27,41 | 28,37 | 1,50% | 384.699,00 |
| 02.10.2025 | 28,24 | 28,24 | 27,19 | 27,95 | -0,75% | 450.185,00 |
| 01.10.2025 | 27,19 | 28,18 | 26,88 | 28,16 | 2,55% | 419.663,00 |
| 30.09.2025 | 27,51 | 27,59 | 26,42 | 27,46 | -0,87% | 404.696,00 |