44,570$
0,13%
Echtzeit-Aktienkurs Montrose Environmental Group Inc.
Bid:
Ask:
Aktienkurse zur Montrose Environmental Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 45,00 | 45,67 | 43,93 | 44,51 | 0,54% | 459.784,00 |
| 02.05.2024 | 43,98 | 44,45 | 42,70 | 44,27 | 2,71% | 283.525,00 |
| 01.05.2024 | 43,34 | 43,91 | 42,44 | 43,10 | -0,74% | 341.093,00 |
| 30.04.2024 | 42,86 | 43,72 | 42,57 | 43,42 | 0,37% | 278.726,00 |
| 29.04.2024 | 43,27 | 43,59 | 42,59 | 43,26 | 0,35% | 274.661,00 |
| 26.04.2024 | 41,61 | 43,60 | 40,84 | 43,11 | 4,74% | 352.018,00 |
| 25.04.2024 | 40,58 | 41,39 | 40,00 | 41,16 | -0,56% | 202.601,00 |
| 24.04.2024 | 41,10 | 42,08 | 40,65 | 41,39 | 0,22% | 210.256,00 |
| 23.04.2024 | 39,00 | 41,64 | 39,00 | 41,30 | 5,79% | 236.468,00 |
| 22.04.2024 | 40,33 | 40,67 | 38,64 | 39,04 | -2,89% | 384.455,00 |
| 19.04.2024 | 41,70 | 42,20 | 39,44 | 40,20 | -4,10% | 553.227,00 |
| 18.04.2024 | 39,05 | 42,16 | 38,00 | 41,92 | 12,84% | 2.024.060,00 |
| 17.04.2024 | 40,44 | 40,55 | 35,60 | 37,15 | -11,44% | 726.320,00 |
| 16.04.2024 | 42,35 | 42,64 | 41,56 | 41,95 | -1,64% | 83.660,00 |
| 15.04.2024 | 44,60 | 45,02 | 42,47 | 42,65 | -4,50% | 198.602,00 |
| 12.04.2024 | 44,88 | 45,65 | 44,51 | 44,66 | -1,00% | 208.778,00 |
| 11.04.2024 | 44,64 | 45,31 | 43,32 | 45,11 | 1,05% | 183.827,00 |
| 10.04.2024 | 43,48 | 44,97 | 43,48 | 44,64 | -1,11% | 262.153,00 |
| 09.04.2024 | 45,28 | 45,28 | 44,01 | 45,14 | -0,29% | 131.117,00 |
| 08.04.2024 | 44,68 | 45,54 | 44,13 | 45,27 | 2,05% | 165.368,00 |
| 05.04.2024 | 43,66 | 45,04 | 43,46 | 44,36 | 1,07% | 156.944,00 |
| 04.04.2024 | 44,71 | 45,00 | 43,71 | 43,89 | -0,16% | 266.866,00 |
| 03.04.2024 | 44,27 | 44,68 | 43,35 | 43,96 | -0,02% | 234.101,00 |
| 02.04.2024 | 39,86 | 45,16 | 38,71 | 43,97 | 11,60% | 570.654,00 |
| 01.04.2024 | 39,26 | 39,40 | 38,57 | 39,40 | 0,59% | 178.600,00 |
| 28.03.2024 | 38,46 | 39,61 | 38,40 | 39,17 | 2,08% | 214.146,00 |
| 27.03.2024 | 37,60 | 38,61 | 37,60 | 38,37 | 3,31% | 250.027,00 |
| 26.03.2024 | 38,01 | 38,12 | 37,08 | 37,14 | -1,49% | 143.248,00 |
| 25.03.2024 | 38,11 | 39,03 | 37,57 | 37,70 | -1,08% | 138.464,00 |
| 22.03.2024 | 39,39 | 39,39 | 38,11 | 38,11 | -3,32% | 120.882,00 |
| 21.03.2024 | 39,76 | 40,00 | 38,95 | 39,42 | 1,18% | 197.781,00 |
| 20.03.2024 | 37,82 | 39,48 | 37,57 | 38,96 | 1,96% | 166.353,00 |
| 19.03.2024 | 36,21 | 38,29 | 36,20 | 38,21 | 4,77% | 223.566,00 |
| 18.03.2024 | 37,54 | 37,54 | 36,30 | 36,47 | -3,01% | 209.501,00 |
| 15.03.2024 | 38,11 | 38,48 | 37,45 | 37,60 | -2,29% | 828.052,00 |
| 14.03.2024 | 39,20 | 39,48 | 37,72 | 38,48 | -2,90% | 257.358,00 |
| 13.03.2024 | 40,15 | 40,50 | 38,91 | 39,63 | -2,05% | 209.759,00 |
| 12.03.2024 | 41,08 | 41,32 | 39,70 | 40,46 | -2,11% | 393.797,00 |
| 11.03.2024 | 37,99 | 41,77 | 37,80 | 41,33 | 10,30% | 433.062,00 |
| 08.03.2024 | 37,72 | 38,09 | 36,98 | 37,47 | 1,19% | 150.984,00 |
| 07.03.2024 | 36,61 | 37,41 | 36,61 | 37,03 | 2,60% | 189.048,00 |
| 06.03.2024 | 36,60 | 37,03 | 36,01 | 36,09 | -0,03% | 153.199,00 |
| 05.03.2024 | 37,30 | 37,64 | 36,08 | 36,10 | -4,55% | 140.179,00 |
| 04.03.2024 | 38,45 | 38,61 | 37,80 | 37,82 | -0,53% | 216.139,00 |
| 01.03.2024 | 42,44 | 42,72 | 37,55 | 38,02 | -8,12% | 341.252,00 |
| 29.02.2024 | 37,75 | 42,15 | 36,53 | 41,38 | 25,36% | 637.276,00 |
| 28.02.2024 | 32,54 | 33,46 | 32,54 | 33,01 | -0,12% | 126.639,00 |
| 27.02.2024 | 32,83 | 33,33 | 32,73 | 33,05 | 1,88% | 121.282,00 |
| 26.02.2024 | 32,09 | 33,18 | 31,78 | 32,44 | 0,46% | 91.202,00 |
| 23.02.2024 | 32,30 | 33,21 | 31,75 | 32,29 | -0,06% | 113.804,00 |
| 22.02.2024 | 32,95 | 33,09 | 32,20 | 32,31 | -1,82% | 96.675,00 |
| 21.02.2024 | 32,96 | 33,17 | 32,51 | 32,91 | -0,51% | 130.428,00 |
| 20.02.2024 | 32,97 | 33,74 | 32,80 | 33,08 | -1,78% | 123.328,00 |
| 16.02.2024 | 33,90 | 34,69 | 33,53 | 33,68 | -2,09% | 106.749,00 |
| 15.02.2024 | 33,41 | 34,41 | 33,26 | 34,40 | 4,21% | 119.341,00 |
| 14.02.2024 | 32,76 | 33,42 | 32,23 | 33,01 | 3,22% | 98.161,00 |
| 13.02.2024 | 33,07 | 33,40 | 31,41 | 31,98 | -8,84% | 187.852,00 |
| 12.02.2024 | 33,65 | 35,50 | 33,65 | 35,08 | 4,62% | 211.817,00 |
| 09.02.2024 | 33,06 | 33,93 | 32,95 | 33,53 | 1,82% | 129.577,00 |
| 08.02.2024 | 31,59 | 33,27 | 31,45 | 32,93 | 4,24% | 178.998,00 |
| 07.02.2024 | 32,13 | 32,25 | 31,22 | 31,59 | -1,53% | 135.445,00 |
| 06.02.2024 | 31,12 | 32,56 | 30,94 | 32,08 | 2,95% | 112.354,00 |
| 05.02.2024 | 30,66 | 31,57 | 29,92 | 31,16 | -0,29% | 206.112,00 |
| 02.02.2024 | 30,91 | 31,61 | 30,75 | 31,25 | 0,00% | 130.743,00 |
| 01.02.2024 | 29,56 | 31,26 | 29,56 | 31,25 | 6,98% | 147.823,00 |
| 31.01.2024 | 30,71 | 30,85 | 29,20 | 29,21 | -5,25% | 171.145,00 |
| 30.01.2024 | 31,58 | 31,92 | 30,66 | 30,83 | -3,32% | 68.701,00 |
| 29.01.2024 | 30,49 | 32,00 | 30,10 | 31,89 | 4,56% | 156.859,00 |
| 26.01.2024 | 31,15 | 31,64 | 30,15 | 30,50 | -0,81% | 111.069,00 |
| 25.01.2024 | 30,91 | 31,25 | 30,25 | 30,75 | 1,75% | 115.187,00 |
| 24.01.2024 | 31,22 | 31,65 | 30,21 | 30,22 | -1,18% | 154.832,00 |
| 23.01.2024 | 31,53 | 31,53 | 30,06 | 30,58 | -0,97% | 192.065,00 |
| 22.01.2024 | 28,80 | 30,94 | 28,80 | 30,88 | 9,27% | 252.276,00 |
| 19.01.2024 | 27,71 | 28,34 | 27,14 | 28,26 | 2,84% | 498.968,00 |
| 18.01.2024 | 26,88 | 27,58 | 25,98 | 27,48 | 3,11% | 227.875,00 |
| 17.01.2024 | 27,10 | 27,66 | 26,56 | 26,65 | -4,10% | 269.355,00 |
| 16.01.2024 | 27,59 | 27,90 | 27,31 | 27,79 | -0,64% | 236.810,00 |
| 12.01.2024 | 28,66 | 29,24 | 27,89 | 27,97 | -0,96% | 111.617,00 |
| 11.01.2024 | 28,80 | 28,98 | 27,41 | 28,24 | -2,96% | 167.873,00 |
| 10.01.2024 | 28,39 | 29,78 | 28,14 | 29,10 | 2,28% | 352.882,00 |
| 09.01.2024 | 28,45 | 28,95 | 28,03 | 28,45 | -0,66% | 172.363,00 |
| 08.01.2024 | 28,64 | 29,14 | 28,54 | 28,64 | 0,00% | 120.203,00 |
| 05.01.2024 | 29,14 | 29,71 | 28,51 | 28,64 | -2,78% | 303.628,00 |
| 04.01.2024 | 30,39 | 30,39 | 29,35 | 29,46 | -2,61% | 155.063,00 |
| 03.01.2024 | 31,62 | 31,62 | 30,22 | 30,25 | -5,29% | 152.713,00 |
| 02.01.2024 | 31,76 | 32,75 | 31,49 | 31,94 | -0,59% | 188.839,00 |
| 29.12.2023 | 32,77 | 33,30 | 31,68 | 32,13 | -2,25% | 210.208,00 |
| 28.12.2023 | 32,24 | 32,87 | 32,14 | 32,87 | 1,42% | 142.140,00 |
| 27.12.2023 | 32,82 | 33,17 | 32,17 | 32,41 | -0,64% | 136.494,00 |
| 26.12.2023 | 32,13 | 32,94 | 31,92 | 32,62 | 2,45% | 205.491,00 |
| 22.12.2023 | 31,66 | 32,83 | 31,20 | 31,84 | 0,79% | 207.644,00 |
| 21.12.2023 | 31,47 | 32,57 | 31,20 | 31,59 | 2,03% | 145.991,00 |
| 20.12.2023 | 31,14 | 33,49 | 30,77 | 30,96 | -0,67% | 273.761,00 |
| 19.12.2023 | 31,09 | 31,41 | 30,38 | 31,17 | 2,03% | 215.237,00 |
| 18.12.2023 | 32,43 | 32,49 | 30,42 | 30,55 | -5,27% | 213.206,00 |
| 15.12.2023 | 33,24 | 33,85 | 32,12 | 32,25 | -2,27% | 302.884,00 |
| 14.12.2023 | 33,08 | 33,95 | 31,89 | 33,00 | 3,03% | 293.535,00 |
| 13.12.2023 | 29,84 | 32,04 | 28,92 | 32,03 | 7,12% | 598.083,00 |
| 12.12.2023 | 31,77 | 31,77 | 29,70 | 29,90 | -6,21% | 200.275,00 |
| 11.12.2023 | 31,66 | 32,53 | 31,49 | 31,88 | 0,28% | 216.207,00 |