14,380$
-0,21%
Echtzeit-Aktienkurs Montrose Environmental Group
Bid:
Ask:
Aktienkurse zur Montrose Environmental Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 14,08 | 14,68 | 13,79 | 14,26 | -1,04% | 559.714,00 |
| 28.03.2025 | 14,77 | 15,05 | 14,34 | 14,41 | -2,77% | 352.794,00 |
| 27.03.2025 | 15,13 | 15,79 | 14,51 | 14,82 | -2,24% | 367.507,00 |
| 26.03.2025 | 15,33 | 15,62 | 14,72 | 15,16 | -1,43% | 306.018,00 |
| 25.03.2025 | 15,39 | 15,61 | 14,91 | 15,38 | -0,06% | 654.149,00 |
| 24.03.2025 | 14,80 | 15,85 | 14,78 | 15,39 | 5,19% | 434.263,00 |
| 21.03.2025 | 14,51 | 15,04 | 14,28 | 14,63 | -1,61% | 1.820.498,00 |
| 20.03.2025 | 15,26 | 15,26 | 14,56 | 14,87 | -3,38% | 501.516,00 |
| 19.03.2025 | 15,68 | 15,89 | 14,90 | 15,39 | -2,35% | 605.439,00 |
| 18.03.2025 | 16,29 | 16,36 | 15,37 | 15,76 | -4,31% | 494.411,00 |
| 17.03.2025 | 16,16 | 17,56 | 15,87 | 16,47 | -2,49% | 711.281,00 |
| 14.03.2025 | 17,07 | 17,47 | 16,74 | 16,89 | 0,12% | 422.895,00 |
| 13.03.2025 | 17,27 | 17,51 | 16,02 | 16,87 | -3,93% | 435.264,00 |
| 12.03.2025 | 18,12 | 18,38 | 17,54 | 17,56 | -0,17% | 328.972,00 |
| 11.03.2025 | 16,75 | 17,84 | 16,15 | 17,59 | 6,35% | 785.536,00 |
| 10.03.2025 | 17,07 | 17,86 | 16,29 | 16,54 | -4,12% | 756.042,00 |
| 07.03.2025 | 17,76 | 18,03 | 16,50 | 17,25 | -3,90% | 594.926,00 |
| 06.03.2025 | 19,39 | 19,80 | 17,90 | 17,95 | -9,80% | 472.356,00 |
| 05.03.2025 | 19,00 | 19,98 | 18,64 | 19,90 | 6,70% | 412.130,00 |
| 04.03.2025 | 19,54 | 19,94 | 17,92 | 18,65 | -6,14% | 690.123,00 |
| 03.03.2025 | 19,74 | 20,71 | 19,28 | 19,87 | 2,26% | 622.260,00 |
| 28.02.2025 | 22,70 | 22,92 | 18,95 | 19,43 | -16,00% | 786.064,00 |
| 27.02.2025 | 18,92 | 23,58 | 18,84 | 23,13 | 32,63% | 1.053.361,00 |
| 26.02.2025 | 17,45 | 18,43 | 17,15 | 17,44 | 0,52% | 438.458,00 |
| 25.02.2025 | 17,99 | 18,16 | 17,31 | 17,35 | -3,07% | 343.907,00 |
| 24.02.2025 | 17,95 | 18,17 | 17,47 | 17,90 | 0,90% | 260.586,00 |
| 21.02.2025 | 18,42 | 18,90 | 17,59 | 17,74 | -1,72% | 284.280,00 |
| 20.02.2025 | 18,28 | 18,62 | 17,92 | 18,05 | -1,10% | 413.860,00 |
| 19.02.2025 | 18,13 | 18,50 | 17,44 | 18,25 | 0,44% | 417.022,00 |
| 18.02.2025 | 18,93 | 19,10 | 17,93 | 18,17 | -3,74% | 466.718,00 |
| 17.02.2025 | 18,86 | 18,88 | 18,86 | 18,88 | 0,19% | - |
| 14.02.2025 | 18,51 | 19,02 | 18,22 | 18,84 | 3,23% | 301.542,00 |
| 13.02.2025 | 18,66 | 18,97 | 18,18 | 18,25 | -1,83% | 392.568,00 |
| 12.02.2025 | 18,67 | 19,20 | 18,35 | 18,59 | -2,31% | 294.724,00 |
| 11.02.2025 | 20,85 | 20,85 | 18,85 | 19,03 | -9,77% | 315.772,00 |
| 10.02.2025 | 21,27 | 21,42 | 20,73 | 21,09 | -0,24% | 317.466,00 |
| 07.02.2025 | 20,93 | 21,39 | 20,38 | 21,14 | 0,81% | 323.787,00 |
| 06.02.2025 | 20,50 | 22,13 | 20,31 | 20,97 | 2,49% | 504.428,00 |
| 05.02.2025 | 19,90 | 20,76 | 19,78 | 20,46 | 2,92% | 436.148,00 |
| 04.02.2025 | 19,87 | 20,02 | 19,34 | 19,88 | 0,20% | 433.143,00 |
| 03.02.2025 | 20,01 | 21,07 | 19,83 | 19,84 | -4,71% | 357.050,00 |
| 31.01.2025 | 21,14 | 21,68 | 20,63 | 20,82 | -0,81% | 391.966,00 |
| 30.01.2025 | 21,36 | 21,36 | 20,63 | 20,99 | 0,48% | 371.268,00 |
| 29.01.2025 | 21,57 | 22,01 | 20,63 | 20,89 | -2,97% | 380.674,00 |
| 28.01.2025 | 21,74 | 22,80 | 21,07 | 21,53 | -0,92% | 283.532,00 |
| 27.01.2025 | 23,13 | 23,31 | 20,55 | 21,73 | -7,61% | 631.879,00 |
| 24.01.2025 | 22,68 | 23,76 | 22,47 | 23,52 | 4,53% | 523.390,00 |
| 23.01.2025 | 23,51 | 23,79 | 21,55 | 22,50 | -4,30% | 491.661,00 |
| 22.01.2025 | 23,84 | 24,42 | 23,32 | 23,51 | -2,08% | 382.076,00 |
| 21.01.2025 | 22,68 | 24,79 | 22,50 | 24,01 | 6,10% | 685.290,00 |
| 17.01.2025 | 22,60 | 23,11 | 22,19 | 22,63 | 1,62% | 320.013,00 |
| 16.01.2025 | 22,65 | 23,25 | 22,01 | 22,27 | -1,55% | 430.840,00 |
| 15.01.2025 | 21,70 | 22,92 | 21,31 | 22,62 | 7,20% | 477.608,00 |
| 14.01.2025 | 21,28 | 21,77 | 20,47 | 21,10 | -3,03% | 403.378,00 |
| 13.01.2025 | 20,83 | 21,79 | 20,45 | 21,76 | 0,93% | 767.464,00 |
| 10.01.2025 | 21,03 | 22,50 | 20,92 | 21,56 | 3,65% | 1.038.672,00 |
| 08.01.2025 | 20,52 | 22,29 | 20,20 | 20,80 | 0,43% | 655.030,00 |
| 07.01.2025 | 20,50 | 21,07 | 20,08 | 20,71 | 1,77% | 916.334,00 |
| 06.01.2025 | 19,44 | 20,60 | 19,13 | 20,35 | 5,99% | 671.819,00 |
| 03.01.2025 | 18,72 | 19,77 | 18,52 | 19,20 | 2,51% | 479.604,00 |
| 02.01.2025 | 19,00 | 19,99 | 18,52 | 18,73 | 0,97% | 510.450,00 |
| 31.12.2024 | 19,18 | 19,35 | 17,78 | 18,55 | -2,37% | 607.928,00 |
| 30.12.2024 | 17,29 | 19,25 | 16,82 | 19,00 | 8,88% | 830.636,00 |
| 27.12.2024 | 17,59 | 17,84 | 16,79 | 17,45 | -1,13% | 499.669,00 |
| 26.12.2024 | 17,03 | 17,82 | 16,90 | 17,65 | 2,32% | 345.321,00 |
| 24.12.2024 | 16,63 | 17,28 | 16,11 | 17,25 | 4,55% | 198.098,00 |
| 23.12.2024 | 16,86 | 16,94 | 16,07 | 16,50 | -3,11% | 554.315,00 |
| 20.12.2024 | 15,89 | 17,36 | 15,89 | 17,03 | 4,10% | 728.350,00 |
| 19.12.2024 | 17,03 | 17,40 | 16,05 | 16,36 | -2,15% | 845.649,00 |
| 18.12.2024 | 17,51 | 18,52 | 16,57 | 16,72 | -4,51% | 811.236,00 |
| 17.12.2024 | 17,94 | 18,27 | 17,20 | 17,51 | -3,10% | 950.061,00 |
| 16.12.2024 | 16,41 | 18,33 | 16,21 | 18,07 | 9,25% | 961.344,00 |
| 13.12.2024 | 16,00 | 16,68 | 15,95 | 16,54 | 2,54% | 734.308,00 |
| 12.12.2024 | 15,68 | 16,66 | 15,57 | 16,13 | 3,27% | 759.708,00 |
| 11.12.2024 | 16,63 | 16,66 | 15,21 | 15,62 | -5,16% | 727.660,00 |
| 10.12.2024 | 17,20 | 17,20 | 16,31 | 16,47 | -4,19% | 671.140,00 |
| 09.12.2024 | 17,09 | 17,47 | 16,57 | 17,19 | 1,36% | 547.253,00 |
| 06.12.2024 | 16,86 | 17,49 | 16,62 | 16,96 | 2,17% | 655.090,00 |
| 05.12.2024 | 18,20 | 18,27 | 16,59 | 16,60 | -9,19% | 539.504,00 |
| 04.12.2024 | 19,15 | 19,70 | 18,06 | 18,28 | -2,25% | 674.685,00 |
| 03.12.2024 | 17,75 | 18,73 | 17,09 | 18,70 | 4,06% | 929.135,00 |
| 02.12.2024 | 18,79 | 18,79 | 17,82 | 17,97 | -4,52% | 492.647,00 |
| 29.11.2024 | 18,87 | 19,27 | 18,74 | 18,82 | 0,53% | 197.351,00 |
| 27.11.2024 | 18,39 | 19,50 | 18,11 | 18,72 | 3,20% | 359.245,00 |
| 26.11.2024 | 18,93 | 19,10 | 17,97 | 18,14 | -5,77% | 478.036,00 |
| 25.11.2024 | 18,23 | 19,99 | 18,15 | 19,25 | 7,60% | 881.622,00 |
| 22.11.2024 | 18,78 | 18,95 | 17,77 | 17,89 | -4,94% | 585.323,00 |
| 21.11.2024 | 18,03 | 20,22 | 17,76 | 18,82 | 4,91% | 1.261.098,00 |
| 20.11.2024 | 16,52 | 18,03 | 16,06 | 17,94 | 8,99% | 1.491.584,00 |
| 19.11.2024 | 17,41 | 17,84 | 16,26 | 16,46 | -7,48% | 817.966,00 |
| 18.11.2024 | 18,84 | 19,29 | 17,63 | 17,79 | -5,77% | 1.009.524,00 |
| 15.11.2024 | 20,38 | 20,49 | 18,57 | 18,88 | -7,00% | 922.164,00 |
| 14.11.2024 | 22,18 | 22,18 | 20,23 | 20,30 | -7,73% | 640.589,00 |
| 13.11.2024 | 22,28 | 23,11 | 21,69 | 22,00 | 0,18% | 657.218,00 |
| 12.11.2024 | 21,53 | 22,73 | 21,26 | 21,96 | 0,92% | 845.993,00 |
| 11.11.2024 | 20,95 | 22,28 | 20,45 | 21,76 | 6,09% | 606.521,00 |
| 08.11.2024 | 22,86 | 22,86 | 19,82 | 20,51 | -13,35% | 1.125.158,00 |
| 07.11.2024 | 24,40 | 26,42 | 23,47 | 23,67 | -2,95% | 787.216,00 |
| 06.11.2024 | 27,45 | 28,05 | 23,73 | 24,39 | -8,65% | 1.503.220,00 |
| 05.11.2024 | 26,10 | 26,97 | 25,78 | 26,70 | 1,87% | 383.257,00 |