29,360$
0,10%
Echtzeit-Aktienkurs Montrose Environmental Group Inc.
Bid:
Ask:
Aktienkurse zur Montrose Environmental Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2025 | 30,42 | 30,97 | 29,33 | 29,33 | -3,84% | 482.671,00 |
| 16.09.2025 | 31,11 | 31,11 | 30,30 | 30,50 | -0,49% | 381.095,00 |
| 15.09.2025 | 30,19 | 31,16 | 29,94 | 30,65 | 2,82% | 563.374,00 |
| 12.09.2025 | 29,90 | 30,28 | 29,44 | 29,81 | -0,63% | 392.615,00 |
| 11.09.2025 | 29,18 | 30,63 | 29,18 | 30,00 | 3,38% | 552.322,00 |
| 10.09.2025 | 28,55 | 29,38 | 28,38 | 29,02 | 1,75% | 377.628,00 |
| 09.09.2025 | 29,33 | 29,33 | 27,95 | 28,52 | -2,33% | 403.025,00 |
| 08.09.2025 | 30,18 | 30,25 | 28,79 | 29,20 | -3,98% | 382.668,00 |
| 05.09.2025 | 29,67 | 30,43 | 28,95 | 30,41 | 3,72% | 378.944,00 |
| 04.09.2025 | 28,83 | 29,55 | 28,60 | 29,32 | 2,05% | 437.927,00 |
| 03.09.2025 | 30,36 | 30,69 | 28,63 | 28,73 | -6,33% | 403.680,00 |
| 02.09.2025 | 30,41 | 30,82 | 29,62 | 30,67 | -1,26% | 436.941,00 |
| 29.08.2025 | 30,08 | 31,22 | 29,86 | 31,06 | 3,09% | 345.293,00 |
| 28.08.2025 | 30,11 | 30,44 | 29,69 | 30,13 | 0,27% | 409.501,00 |
| 27.08.2025 | 29,20 | 30,40 | 29,05 | 30,05 | 3,02% | 415.589,00 |
| 26.08.2025 | 29,39 | 29,80 | 28,98 | 29,17 | -0,65% | 427.728,00 |
| 25.08.2025 | 29,64 | 30,11 | 29,34 | 29,36 | -2,30% | 407.276,00 |
| 22.08.2025 | 28,06 | 30,20 | 28,06 | 30,05 | 7,40% | 550.041,00 |
| 21.08.2025 | 27,70 | 28,19 | 27,20 | 27,98 | 2,04% | 272.796,00 |
| 20.08.2025 | 27,25 | 27,55 | 26,60 | 27,42 | 0,70% | 357.832,00 |
| 19.08.2025 | 27,98 | 28,16 | 26,98 | 27,23 | -2,61% | 542.359,00 |
| 18.08.2025 | 28,00 | 28,34 | 27,90 | 27,96 | -0,14% | 601.798,00 |
| 15.08.2025 | 28,10 | 28,19 | 27,68 | 28,00 | -0,28% | 650.638,00 |
| 14.08.2025 | 27,80 | 28,49 | 26,92 | 28,08 | 0,68% | 495.161,00 |
| 13.08.2025 | 27,80 | 28,44 | 27,00 | 27,89 | 2,20% | 1.272.871,00 |
| 12.08.2025 | 25,68 | 27,67 | 25,25 | 27,29 | 7,82% | 1.316.720,00 |
| 11.08.2025 | 26,49 | 26,70 | 25,26 | 25,31 | -3,14% | 577.891,00 |
| 08.08.2025 | 24,61 | 26,80 | 24,58 | 26,13 | 6,52% | 943.721,00 |
| 07.08.2025 | 29,70 | 32,00 | 22,85 | 24,53 | 8,49% | 1.334.464,00 |
| 06.08.2025 | 23,00 | 23,28 | 22,28 | 22,61 | -0,48% | 404.649,00 |
| 05.08.2025 | 21,27 | 22,76 | 21,09 | 22,72 | 6,77% | 511.637,00 |
| 04.08.2025 | 20,39 | 21,80 | 20,34 | 21,28 | 3,45% | 404.543,00 |
| 01.08.2025 | 22,11 | 22,11 | 20,46 | 20,57 | -9,34% | 318.505,00 |
| 31.07.2025 | 22,00 | 23,88 | 21,96 | 22,69 | 2,07% | 347.370,00 |
| 30.07.2025 | 22,47 | 22,91 | 22,00 | 22,23 | -0,71% | 249.725,00 |
| 29.07.2025 | 23,43 | 23,43 | 22,23 | 22,39 | -3,78% | 350.130,00 |
| 28.07.2025 | 23,34 | 23,69 | 23,19 | 23,27 | -0,73% | 211.147,00 |
| 25.07.2025 | 22,95 | 23,59 | 22,53 | 23,44 | 1,38% | 200.635,00 |
| 24.07.2025 | 22,85 | 23,88 | 22,71 | 23,12 | 1,99% | 307.271,00 |
| 23.07.2025 | 23,13 | 23,22 | 22,33 | 22,67 | 0,58% | 174.875,00 |
| 22.07.2025 | 21,56 | 22,61 | 21,40 | 22,54 | 5,87% | 404.010,00 |
| 21.07.2025 | 22,47 | 22,47 | 21,23 | 21,29 | -2,96% | 220.882,00 |
| 18.07.2025 | 22,13 | 22,21 | 21,60 | 21,94 | 0,05% | 274.022,00 |
| 17.07.2025 | 22,19 | 22,83 | 21,93 | 21,93 | -0,81% | 221.850,00 |
| 16.07.2025 | 22,93 | 23,08 | 22,05 | 22,11 | -2,77% | 214.594,00 |
| 15.07.2025 | 23,23 | 23,23 | 22,53 | 22,74 | -0,92% | 381.461,00 |
| 14.07.2025 | 23,11 | 23,12 | 22,66 | 22,95 | -0,17% | 184.858,00 |
| 11.07.2025 | 23,62 | 23,69 | 22,77 | 22,99 | -2,46% | 213.795,00 |
| 10.07.2025 | 23,75 | 23,75 | 22,60 | 23,57 | -0,38% | 279.421,00 |
| 09.07.2025 | 23,84 | 24,06 | 23,25 | 23,66 | 0,34% | 410.782,00 |
| 08.07.2025 | 22,37 | 24,03 | 22,09 | 23,58 | 5,69% | 375.504,00 |
| 07.07.2025 | 22,03 | 23,10 | 21,77 | 22,31 | 0,00% | 400.437,00 |
| 03.07.2025 | 22,46 | 22,63 | 22,11 | 22,31 | -0,40% | 113.705,00 |
| 02.07.2025 | 22,06 | 22,47 | 21,82 | 22,40 | 2,10% | 279.472,00 |
| 01.07.2025 | 21,68 | 22,48 | 21,52 | 21,94 | 0,23% | 223.179,00 |
| 30.06.2025 | 21,65 | 22,53 | 21,56 | 21,89 | 1,34% | 468.808,00 |
| 27.06.2025 | 22,30 | 22,41 | 20,50 | 21,60 | -3,27% | 1.410.314,00 |
| 26.06.2025 | 21,60 | 22,61 | 21,54 | 22,33 | 3,33% | 331.202,00 |
| 25.06.2025 | 21,78 | 21,95 | 21,03 | 21,61 | -0,60% | 357.462,00 |
| 24.06.2025 | 21,98 | 21,98 | 21,26 | 21,74 | 2,64% | 382.723,00 |
| 23.06.2025 | 21,61 | 22,05 | 20,60 | 21,18 | -2,75% | 399.964,00 |
| 20.06.2025 | 22,66 | 22,70 | 21,59 | 21,78 | -2,64% | 357.581,00 |
| 18.06.2025 | 23,29 | 23,50 | 22,24 | 22,37 | -3,74% | 397.043,00 |
| 17.06.2025 | 23,38 | 23,85 | 23,13 | 23,24 | -1,61% | 418.565,00 |
| 16.06.2025 | 23,29 | 24,00 | 22,88 | 23,62 | 2,87% | 351.811,00 |
| 13.06.2025 | 22,60 | 23,65 | 22,60 | 22,96 | -2,05% | 443.072,00 |
| 12.06.2025 | 22,03 | 23,59 | 21,96 | 23,44 | 4,97% | 330.057,00 |
| 11.06.2025 | 22,99 | 23,68 | 22,12 | 22,33 | -1,63% | 556.859,00 |
| 10.06.2025 | 22,36 | 23,23 | 22,23 | 22,70 | 2,62% | 428.247,00 |
| 09.06.2025 | 21,71 | 22,38 | 21,48 | 22,12 | 3,32% | 324.279,00 |
| 06.06.2025 | 21,21 | 21,86 | 21,21 | 21,41 | 2,39% | 450.884,00 |
| 05.06.2025 | 20,66 | 21,02 | 20,26 | 20,91 | 2,15% | 315.979,00 |
| 04.06.2025 | 20,82 | 20,98 | 20,46 | 20,47 | -1,49% | 212.542,00 |
| 03.06.2025 | 20,46 | 21,06 | 20,07 | 20,78 | 2,67% | 258.444,00 |
| 02.06.2025 | 19,51 | 20,24 | 19,38 | 20,24 | 3,64% | 255.576,00 |
| 30.05.2025 | 19,65 | 19,83 | 19,43 | 19,53 | -1,16% | 283.583,00 |
| 29.05.2025 | 20,78 | 20,78 | 19,59 | 19,76 | -2,85% | 288.892,00 |
| 28.05.2025 | 20,53 | 20,65 | 20,08 | 20,34 | -0,49% | 396.219,00 |
| 27.05.2025 | 19,56 | 20,48 | 19,45 | 20,44 | 6,18% | 737.840,00 |
| 23.05.2025 | 19,14 | 19,68 | 19,10 | 19,25 | -2,38% | 337.089,00 |
| 22.05.2025 | 19,31 | 19,83 | 19,13 | 19,72 | 1,13% | 285.858,00 |
| 21.05.2025 | 19,04 | 20,00 | 19,04 | 19,50 | -1,02% | 357.601,00 |
| 20.05.2025 | 19,59 | 20,08 | 19,58 | 19,70 | 0,46% | 301.218,00 |
| 19.05.2025 | 19,15 | 19,66 | 19,00 | 19,61 | 1,29% | 255.243,00 |
| 16.05.2025 | 19,59 | 19,80 | 18,80 | 19,36 | 0,52% | 723.800,00 |
| 15.05.2025 | 19,06 | 19,80 | 19,05 | 19,26 | 1,74% | 385.916,00 |
| 14.05.2025 | 18,83 | 19,18 | 18,44 | 18,93 | 1,77% | 398.161,00 |
| 13.05.2025 | 19,34 | 19,35 | 18,42 | 18,60 | -3,78% | 452.213,00 |
| 12.05.2025 | 18,65 | 19,44 | 18,17 | 19,33 | 10,02% | 742.864,00 |
| 09.05.2025 | 17,98 | 18,42 | 16,75 | 17,57 | -0,73% | 571.977,00 |
| 08.05.2025 | 19,47 | 22,61 | 16,99 | 17,70 | 17,61% | 1.171.279,00 |
| 07.05.2025 | 15,40 | 15,58 | 14,92 | 15,05 | -1,38% | 309.138,00 |
| 06.05.2025 | 15,00 | 15,39 | 14,87 | 15,26 | 0,53% | 219.273,00 |
| 05.05.2025 | 15,25 | 15,63 | 15,13 | 15,18 | -1,87% | 299.425,00 |
| 02.05.2025 | 15,11 | 16,01 | 15,01 | 15,47 | 4,67% | 296.787,00 |
| 01.05.2025 | 14,63 | 15,04 | 14,40 | 14,78 | 1,03% | 418.768,00 |
| 30.04.2025 | 14,90 | 14,90 | 14,39 | 14,63 | -4,32% | 292.278,00 |
| 29.04.2025 | 15,15 | 15,52 | 14,91 | 15,29 | 0,53% | 283.491,00 |
| 28.04.2025 | 15,15 | 15,51 | 15,00 | 15,21 | -0,20% | 247.656,00 |
| 25.04.2025 | 15,10 | 15,28 | 14,71 | 15,24 | 0,53% | 279.909,00 |