22,600€
4,63%
Echtzeit-Aktienkurs Montrose Environmental Group Inc.
Bid:
Ask:
Aktienkurse zur Montrose Environmental Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 22,00 | 23,20 | 22,00 | 22,90 | 6,02% | - |
| 08.01.2026 | 21,60 | 21,60 | 21,50 | 21,60 | -2,26% | - |
| 07.01.2026 | 22,20 | 22,20 | 22,10 | 22,10 | 0,00% | - |
| 06.01.2026 | 22,00 | 22,10 | 22,00 | 22,10 | 2,31% | - |
| 05.01.2026 | 21,20 | 21,60 | 21,10 | 21,60 | 1,89% | - |
| 02.01.2026 | 22,20 | 22,20 | 21,20 | 21,20 | -4,93% | - |
| 30.12.2025 | 22,20 | 22,30 | 22,20 | 22,30 | 0,90% | - |
| 29.12.2025 | 22,00 | 22,30 | 22,00 | 22,10 | -0,45% | - |
| 23.12.2025 | 22,10 | 22,20 | 22,10 | 22,20 | -0,45% | - |
| 22.12.2025 | 22,40 | 22,40 | 22,30 | 22,30 | 0,00% | - |
| 19.12.2025 | 21,60 | 22,50 | 21,40 | 22,30 | 4,21% | - |
| 18.12.2025 | 21,40 | 21,60 | 21,40 | 21,40 | -5,31% | - |
| 17.12.2025 | 22,50 | 22,60 | 22,50 | 22,60 | -0,88% | - |
| 16.12.2025 | 23,00 | 23,30 | 22,60 | 22,80 | -1,30% | - |
| 15.12.2025 | 22,80 | 23,30 | 22,40 | 23,10 | 0,87% | - |
| 12.12.2025 | 23,40 | 23,50 | 22,90 | 22,90 | 0,88% | - |
| 11.12.2025 | 22,40 | 22,80 | 22,20 | 22,70 | -0,44% | - |
| 10.12.2025 | 22,80 | 22,90 | 22,80 | 22,80 | -0,44% | - |
| 09.12.2025 | 22,80 | 22,90 | 22,80 | 22,90 | 1,33% | - |
| 08.12.2025 | 22,60 | 23,00 | 22,40 | 22,60 | 1,35% | - |
| 05.12.2025 | 22,40 | 22,60 | 22,00 | 22,30 | 0,00% | - |
| 04.12.2025 | 22,40 | 23,00 | 22,20 | 22,30 | 3,72% | - |
| 03.12.2025 | 21,40 | 21,70 | 21,40 | 21,50 | -1,83% | - |
| 02.12.2025 | 22,00 | 22,00 | 21,90 | 21,90 | -1,35% | - |
| 01.12.2025 | 22,20 | 22,20 | 22,00 | 22,20 | -0,45% | - |
| 28.11.2025 | 22,20 | 22,30 | 22,20 | 22,30 | 0,90% | - |
| 27.11.2025 | 22,20 | 22,20 | 22,10 | 22,10 | -0,45% | - |
| 26.11.2025 | 22,20 | 22,30 | 22,10 | 22,20 | -0,45% | - |
| 25.11.2025 | 22,10 | 22,50 | 22,00 | 22,30 | 1,83% | - |
| 24.11.2025 | 21,80 | 22,10 | 21,80 | 21,90 | 3,30% | - |
| 21.11.2025 | 21,20 | 21,30 | 21,20 | 21,20 | -3,20% | - |
| 20.11.2025 | 21,80 | 22,20 | 21,80 | 21,90 | 8,96% | - |
| 18.11.2025 | 20,50 | 20,50 | 20,10 | 20,10 | -4,29% | - |
| 17.11.2025 | 21,00 | 21,10 | 21,00 | 21,00 | 0,00% | - |
| 14.11.2025 | 20,90 | 21,10 | 20,90 | 21,00 | -3,23% | - |
| 13.11.2025 | 21,60 | 21,70 | 21,60 | 21,70 | 3,83% | - |
| 12.11.2025 | 20,90 | 21,00 | 20,90 | 20,90 | -0,48% | - |
| 10.11.2025 | 22,40 | 23,00 | 20,90 | 21,00 | -5,41% | - |
| 07.11.2025 | 21,80 | 22,20 | 21,60 | 22,20 | -1,77% | - |
| 06.11.2025 | 22,90 | 22,90 | 22,50 | 22,60 | -1,31% | - |
| 05.11.2025 | 24,10 | 24,30 | 22,10 | 22,90 | 6,02% | 500,00 |
| 04.11.2025 | 21,80 | 21,80 | 21,60 | 21,60 | -6,49% | - |
| 31.10.2025 | 22,90 | 23,10 | 22,40 | 23,10 | 1,32% | - |
| 30.10.2025 | 23,00 | 23,00 | 22,80 | 22,80 | 0,00% | - |
| 29.10.2025 | 23,20 | 23,60 | 22,80 | 22,80 | -9,16% | - |
| 27.10.2025 | 25,10 | 25,40 | 25,10 | 25,10 | 2,03% | - |
| 24.10.2025 | 24,60 | 24,70 | 24,50 | 24,60 | 5,13% | - |
| 23.10.2025 | 23,30 | 23,40 | 23,30 | 23,40 | 0,43% | - |
| 22.10.2025 | 23,50 | 23,80 | 23,10 | 23,30 | -0,43% | - |
| 21.10.2025 | 23,90 | 24,40 | 23,10 | 23,40 | -2,50% | - |
| 20.10.2025 | 23,20 | 24,10 | 23,20 | 24,00 | 0,42% | - |
| 17.10.2025 | 24,00 | 24,00 | 23,90 | 23,90 | -4,02% | - |
| 16.10.2025 | 24,80 | 24,90 | 24,70 | 24,90 | -5,32% | - |
| 15.10.2025 | 25,90 | 26,50 | 25,70 | 26,30 | 3,95% | - |
| 14.10.2025 | 25,10 | 25,30 | 24,70 | 25,30 | 6,30% | - |
| 13.10.2025 | 23,60 | 23,80 | 23,60 | 23,80 | -2,86% | - |
| 10.10.2025 | 24,50 | 24,70 | 24,20 | 24,50 | -0,41% | - |
| 09.10.2025 | 24,70 | 25,80 | 24,60 | 24,60 | -0,40% | 41,00 |
| 08.10.2025 | 24,60 | 24,70 | 24,60 | 24,70 | 2,49% | - |
| 07.10.2025 | 24,30 | 24,50 | 24,00 | 24,10 | -0,41% | - |
| 06.10.2025 | 24,10 | 24,30 | 24,10 | 24,20 | 1,26% | - |
| 03.10.2025 | 23,90 | 23,90 | 23,80 | 23,90 | 1,27% | - |
| 02.10.2025 | 24,10 | 24,20 | 23,20 | 23,60 | 2,16% | - |
| 01.10.2025 | 23,40 | 23,40 | 23,10 | 23,10 | -2,12% | - |
| 30.09.2025 | 23,70 | 23,70 | 23,60 | 23,60 | -0,42% | - |
| 29.09.2025 | 23,60 | 23,70 | 23,60 | 23,70 | -0,84% | - |
| 26.09.2025 | 23,90 | 24,10 | 23,80 | 23,90 | 0,00% | - |
| 25.09.2025 | 23,80 | 23,90 | 23,70 | 23,90 | 2,58% | - |
| 24.09.2025 | 23,50 | 24,10 | 23,30 | 23,30 | -4,90% | - |
| 23.09.2025 | 24,30 | 24,50 | 24,30 | 24,50 | -1,61% | - |
| 19.09.2025 | 24,90 | 25,00 | 24,90 | 24,90 | -1,97% | - |
| 18.09.2025 | 25,70 | 25,70 | 24,90 | 25,40 | -1,55% | - |
| 17.09.2025 | 25,70 | 26,10 | 25,60 | 25,80 | -0,77% | - |
| 16.09.2025 | 26,00 | 26,10 | 25,90 | 26,00 | 1,96% | - |
| 15.09.2025 | 25,40 | 25,50 | 25,40 | 25,50 | 0,39% | - |
| 12.09.2025 | 25,60 | 25,90 | 25,20 | 25,40 | 2,01% | - |
| 11.09.2025 | 24,80 | 25,00 | 24,80 | 24,90 | 0,00% | - |
| 09.09.2025 | 24,90 | 24,90 | 24,80 | 24,90 | -3,86% | - |
| 08.09.2025 | 26,00 | 26,00 | 25,90 | 25,90 | 0,39% | - |
| 05.09.2025 | 25,10 | 26,00 | 24,60 | 25,80 | 2,38% | - |
| 04.09.2025 | 24,70 | 25,40 | 24,60 | 25,20 | 2,44% | - |
| 03.09.2025 | 26,40 | 27,20 | 24,60 | 24,60 | -6,82% | - |
| 02.09.2025 | 26,50 | 26,80 | 25,90 | 26,40 | -0,75% | - |
| 29.08.2025 | 25,80 | 26,70 | 25,60 | 26,60 | 3,10% | - |
| 28.08.2025 | 25,90 | 26,10 | 25,40 | 25,80 | 0,00% | - |
| 27.08.2025 | 25,00 | 26,20 | 25,00 | 25,80 | 3,20% | - |
| 26.08.2025 | 25,30 | 25,60 | 24,90 | 25,00 | -1,57% | - |
| 25.08.2025 | 25,60 | 25,80 | 25,30 | 25,40 | -0,78% | - |
| 22.08.2025 | 24,10 | 25,80 | 24,10 | 25,60 | 6,22% | - |
| 21.08.2025 | 23,50 | 24,30 | 23,40 | 24,10 | 2,12% | - |
| 20.08.2025 | 23,40 | 23,60 | 22,80 | 23,60 | 1,29% | - |
| 19.08.2025 | 24,00 | 24,30 | 23,20 | 23,30 | -2,92% | - |
| 18.08.2025 | 23,90 | 24,30 | 23,80 | 24,00 | 0,00% | - |
| 15.08.2025 | 24,10 | 24,40 | 23,60 | 24,00 | -0,41% | - |
| 14.08.2025 | 23,90 | 24,40 | 23,20 | 24,10 | 1,26% | - |
| 13.08.2025 | 23,40 | 24,40 | 23,10 | 23,80 | 1,71% | - |
| 12.08.2025 | 21,80 | 23,80 | 21,70 | 23,40 | 6,85% | - |
| 11.08.2025 | 22,50 | 22,90 | 21,80 | 21,90 | -2,67% | - |
| 08.08.2025 | 21,00 | 22,90 | 21,00 | 22,50 | 6,64% | - |
| 07.08.2025 | 19,35 | 27,30 | 19,35 | 21,10 | 9,61% | - |