26,300€
0,38%
Echtzeit-Aktienkurs Montrose Environmental Group Inc.
Bid:
Ask:
Aktienkurse zur Montrose Environmental Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 26,30 | 26,90 | 25,30 | 26,30 | 0,38% | - |
| 13.09.2024 | 25,30 | 26,90 | 25,00 | 26,20 | 3,56% | - |
| 12.09.2024 | 24,90 | 25,90 | 24,80 | 25,30 | 0,80% | - |
| 11.09.2024 | 24,50 | 25,10 | 23,70 | 25,10 | 3,29% | - |
| 10.09.2024 | 24,70 | 25,50 | 24,10 | 24,30 | -2,41% | - |
| 09.09.2024 | 26,10 | 26,70 | 24,50 | 24,90 | -4,60% | - |
| 06.09.2024 | 27,70 | 28,00 | 26,10 | 26,10 | -5,43% | - |
| 05.09.2024 | 29,30 | 29,50 | 27,30 | 27,60 | -6,12% | - |
| 04.09.2024 | 28,60 | 29,70 | 28,10 | 29,40 | 2,44% | - |
| 03.09.2024 | 29,80 | 29,90 | 27,90 | 28,70 | -3,69% | - |
| 02.09.2024 | 29,80 | 29,80 | 29,60 | 29,80 | 0,34% | - |
| 30.08.2024 | 29,40 | 30,70 | 29,30 | 29,70 | 1,37% | - |
| 29.08.2024 | 28,90 | 29,80 | 28,70 | 29,30 | 1,38% | - |
| 28.08.2024 | 29,30 | 29,50 | 28,30 | 28,90 | -1,03% | - |
| 27.08.2024 | 30,80 | 30,80 | 29,20 | 29,20 | -5,19% | - |
| 26.08.2024 | 28,90 | 31,10 | 28,80 | 30,80 | 6,94% | - |
| 23.08.2024 | 28,70 | 29,70 | 28,70 | 28,80 | 0,35% | - |
| 22.08.2024 | 30,50 | 30,90 | 28,70 | 28,70 | -5,90% | - |
| 21.08.2024 | 29,70 | 30,60 | 29,50 | 30,50 | 2,69% | - |
| 20.08.2024 | 30,00 | 30,20 | 28,90 | 29,70 | -0,34% | - |
| 19.08.2024 | 29,90 | 30,20 | 29,30 | 29,80 | -0,33% | - |
| 16.08.2024 | 29,60 | 29,90 | 29,10 | 29,90 | 1,01% | - |
| 15.08.2024 | 29,60 | 30,90 | 29,50 | 29,60 | 0,34% | - |
| 14.08.2024 | 29,60 | 30,60 | 29,10 | 29,50 | -0,34% | - |
| 13.08.2024 | 29,60 | 30,10 | 29,10 | 29,60 | 0,68% | - |
| 12.08.2024 | 29,80 | 30,30 | 29,10 | 29,40 | -1,34% | - |
| 09.08.2024 | 29,10 | 30,50 | 28,40 | 29,80 | 3,11% | - |
| 08.08.2024 | 26,90 | 29,70 | 26,50 | 28,90 | 6,64% | - |
| 07.08.2024 | 27,10 | 29,10 | 25,50 | 27,10 | 45,70% | - |
| 06.08.2024 | 24,70 | 27,30 | 18,60 | 18,60 | -24,70% | - |
| 05.08.2024 | 26,70 | 26,70 | 23,80 | 24,70 | -7,49% | 400,00 |
| 02.08.2024 | 28,20 | 28,20 | 26,00 | 26,70 | -4,98% | - |
| 01.08.2024 | 29,60 | 29,60 | 27,70 | 28,10 | -4,42% | - |
| 31.07.2024 | 28,20 | 30,30 | 28,20 | 29,40 | 4,26% | - |
| 30.07.2024 | 28,40 | 29,00 | 27,50 | 28,20 | -1,05% | - |
| 29.07.2024 | 29,20 | 29,70 | 28,10 | 28,50 | -2,73% | - |
| 26.07.2024 | 28,60 | 29,70 | 28,50 | 29,30 | 2,45% | - |
| 25.07.2024 | 28,20 | 28,90 | 27,00 | 28,60 | 1,78% | - |
| 24.07.2024 | 28,70 | 29,10 | 27,50 | 28,10 | -1,75% | - |
| 23.07.2024 | 30,80 | 31,10 | 28,50 | 28,60 | -6,84% | - |
| 22.07.2024 | 31,20 | 32,30 | 30,50 | 30,70 | -1,60% | - |
| 19.07.2024 | 34,20 | 34,20 | 31,10 | 31,20 | -8,77% | - |
| 18.07.2024 | 35,80 | 37,30 | 34,10 | 34,20 | -4,20% | - |
| 17.07.2024 | 36,30 | 37,30 | 35,30 | 35,70 | -1,11% | - |
| 16.07.2024 | 35,20 | 36,30 | 34,70 | 36,10 | 2,56% | - |
| 15.07.2024 | 34,40 | 36,70 | 34,30 | 35,20 | 2,33% | - |
| 12.07.2024 | 35,70 | 36,30 | 34,20 | 34,40 | -3,64% | - |
| 11.07.2024 | 34,20 | 35,90 | 33,90 | 35,70 | 4,39% | - |
| 10.07.2024 | 35,20 | 35,90 | 34,10 | 34,20 | -2,84% | - |
| 09.07.2024 | 36,10 | 36,50 | 34,90 | 35,20 | -2,76% | - |
| 08.07.2024 | 37,20 | 38,10 | 35,90 | 36,20 | -2,16% | - |
| 05.07.2024 | 37,10 | 37,70 | 36,70 | 37,00 | -0,27% | - |
| 04.07.2024 | 37,20 | 37,30 | 37,10 | 37,10 | -0,27% | - |
| 03.07.2024 | 37,90 | 38,00 | 37,10 | 37,20 | -1,85% | - |
| 02.07.2024 | 39,40 | 39,70 | 37,50 | 37,90 | -4,05% | - |
| 01.07.2024 | 41,50 | 41,90 | 39,10 | 39,50 | -4,82% | - |
| 28.06.2024 | 43,00 | 43,80 | 41,50 | 41,50 | -3,26% | - |
| 27.06.2024 | 45,10 | 45,80 | 42,30 | 42,90 | -4,45% | - |
| 26.06.2024 | 43,50 | 45,10 | 43,30 | 44,90 | 3,46% | - |
| 25.06.2024 | 42,90 | 43,70 | 42,60 | 43,40 | 0,70% | - |
| 24.06.2024 | 43,30 | 43,70 | 42,50 | 43,10 | -0,46% | - |
| 21.06.2024 | 44,30 | 44,30 | 42,70 | 43,30 | -2,48% | - |
| 20.06.2024 | 45,40 | 46,20 | 44,20 | 44,40 | -2,20% | - |
| 19.06.2024 | 45,50 | 45,50 | 45,40 | 45,40 | 0,00% | - |
| 18.06.2024 | 43,10 | 45,70 | 42,60 | 45,40 | 5,34% | - |
| 17.06.2024 | 44,80 | 44,90 | 42,90 | 43,10 | -3,79% | - |
| 14.06.2024 | 44,10 | 45,10 | 43,50 | 44,80 | 1,59% | - |
| 13.06.2024 | 43,50 | 44,10 | 43,10 | 44,10 | 1,15% | - |
| 12.06.2024 | 41,30 | 44,70 | 41,30 | 43,60 | 4,56% | - |
| 11.06.2024 | 41,50 | 41,70 | 40,90 | 41,70 | 0,00% | - |
| 10.06.2024 | 40,70 | 42,30 | 40,30 | 41,70 | 2,71% | - |
| 07.06.2024 | 41,10 | 41,50 | 40,50 | 40,60 | -1,69% | - |
| 06.06.2024 | 43,40 | 43,40 | 41,10 | 41,30 | -4,84% | - |
| 05.06.2024 | 40,50 | 43,50 | 40,10 | 43,40 | 7,69% | - |
| 04.06.2024 | 42,70 | 42,90 | 40,30 | 40,30 | -5,84% | - |
| 03.06.2024 | 43,30 | 44,60 | 42,50 | 42,80 | -1,38% | - |
| 31.05.2024 | 42,60 | 43,50 | 41,90 | 43,40 | 2,12% | - |
| 30.05.2024 | 43,00 | 43,90 | 42,30 | 42,50 | -1,16% | - |
| 29.05.2024 | 43,60 | 43,60 | 41,90 | 43,00 | -1,38% | - |
| 28.05.2024 | 44,80 | 45,40 | 42,50 | 43,60 | -2,68% | 324,00 |
| 27.05.2024 | 44,70 | 44,80 | 44,70 | 44,80 | 0,45% | - |
| 24.05.2024 | 43,60 | 44,80 | 43,50 | 44,60 | 2,53% | - |
| 23.05.2024 | 43,90 | 44,20 | 42,50 | 43,50 | -0,91% | - |
| 22.05.2024 | 45,90 | 46,10 | 43,50 | 43,90 | -4,57% | - |
| 21.05.2024 | 45,10 | 46,10 | 44,80 | 46,00 | 2,22% | - |
| 20.05.2024 | 44,10 | 45,50 | 44,00 | 45,00 | 2,04% | - |
| 17.05.2024 | 43,80 | 44,30 | 43,20 | 44,10 | 0,46% | - |
| 16.05.2024 | 43,60 | 44,70 | 43,30 | 43,90 | 0,69% | - |
| 15.05.2024 | 43,10 | 45,30 | 43,10 | 43,60 | 1,16% | - |
| 14.05.2024 | 40,90 | 43,10 | 40,70 | 43,10 | 4,87% | - |
| 13.05.2024 | 40,70 | 41,10 | 39,70 | 41,10 | 0,98% | - |
| 10.05.2024 | 39,50 | 40,70 | 39,00 | 40,70 | 1,50% | - |
| 09.05.2024 | 40,30 | 40,30 | 39,10 | 40,10 | -0,25% | - |
| 08.05.2024 | 44,20 | 44,30 | 37,70 | 40,20 | -9,26% | - |
| 07.05.2024 | 43,80 | 44,50 | 43,50 | 44,30 | 1,14% | - |
| 06.05.2024 | 41,40 | 43,80 | 41,30 | 43,80 | 6,05% | - |
| 03.05.2024 | 41,30 | 42,10 | 40,90 | 41,30 | 0,24% | - |
| 02.05.2024 | 40,80 | 41,50 | 40,10 | 41,20 | 0,98% | - |
| 30.04.2024 | 40,40 | 40,90 | 39,70 | 40,80 | 0,99% | - |
| 29.04.2024 | 40,30 | 40,80 | 39,70 | 40,40 | 0,00% | - |