19,000€
0,26%
Echtzeit-Aktienkurs Montrose Environmental Group Inc.
Bid:
Ask:
Aktienkurse zur Montrose Environmental Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 19,00 | 19,15 | 18,95 | 18,95 | 0,00% | - |
| 02.07.2025 | 18,60 | 19,05 | 18,60 | 18,95 | 1,88% | - |
| 01.07.2025 | 18,55 | 19,10 | 18,30 | 18,60 | -0,27% | - |
| 30.06.2025 | 18,25 | 19,15 | 18,25 | 18,65 | 1,08% | - |
| 27.06.2025 | 19,10 | 19,15 | 17,50 | 18,45 | -3,15% | - |
| 26.06.2025 | 18,55 | 19,30 | 18,40 | 19,05 | 2,70% | - |
| 25.06.2025 | 18,75 | 18,85 | 18,10 | 18,55 | -1,07% | - |
| 24.06.2025 | 18,50 | 18,85 | 18,40 | 18,75 | 2,74% | - |
| 23.06.2025 | 19,00 | 19,15 | 17,85 | 18,25 | -3,69% | - |
| 20.06.2025 | 19,30 | 19,85 | 18,75 | 18,95 | -1,56% | - |
| 19.06.2025 | 19,45 | 19,50 | 19,25 | 19,25 | -1,28% | - |
| 18.06.2025 | 20,20 | 20,40 | 19,40 | 19,50 | -3,94% | - |
| 17.06.2025 | 20,40 | 20,60 | 20,05 | 20,30 | -1,93% | - |
| 16.06.2025 | 19,95 | 20,70 | 19,75 | 20,70 | 4,28% | - |
| 13.06.2025 | 20,20 | 20,40 | 19,60 | 19,85 | -2,22% | - |
| 12.06.2025 | 19,40 | 20,30 | 18,95 | 20,30 | 3,84% | - |
| 11.06.2025 | 19,95 | 20,60 | 19,30 | 19,55 | -1,76% | - |
| 10.06.2025 | 19,40 | 20,30 | 19,25 | 19,90 | 2,31% | - |
| 09.06.2025 | 18,80 | 19,55 | 18,75 | 19,45 | 3,46% | - |
| 06.06.2025 | 18,30 | 19,20 | 18,15 | 18,80 | 3,01% | - |
| 05.06.2025 | 17,95 | 18,40 | 17,70 | 18,25 | 0,55% | - |
| 04.06.2025 | 18,30 | 18,50 | 18,00 | 18,15 | -0,55% | - |
| 03.06.2025 | 17,70 | 18,50 | 17,60 | 18,25 | 3,40% | - |
| 02.06.2025 | 17,20 | 17,70 | 17,00 | 17,65 | 2,62% | - |
| 30.05.2025 | 17,40 | 17,50 | 17,15 | 17,20 | -0,29% | - |
| 29.05.2025 | 18,00 | 18,40 | 17,15 | 17,25 | -4,17% | - |
| 28.05.2025 | 18,05 | 18,20 | 17,75 | 18,00 | 0,28% | - |
| 27.05.2025 | 17,05 | 18,05 | 17,05 | 17,95 | 4,97% | - |
| 26.05.2025 | 16,90 | 17,10 | 16,90 | 17,10 | 0,88% | - |
| 23.05.2025 | 17,50 | 17,50 | 16,85 | 16,95 | -2,87% | 500,00 |
| 22.05.2025 | 17,20 | 17,50 | 16,95 | 17,45 | 1,16% | - |
| 21.05.2025 | 17,50 | 17,65 | 16,85 | 17,25 | -1,71% | - |
| 20.05.2025 | 17,50 | 17,85 | 17,25 | 17,55 | 1,15% | 20,00 |
| 19.05.2025 | 17,20 | 17,55 | 16,80 | 17,35 | 0,29% | - |
| 16.05.2025 | 17,20 | 19,60 | 16,85 | 17,30 | -0,29% | - |
| 15.05.2025 | 16,95 | 17,70 | 16,70 | 17,35 | 2,36% | - |
| 14.05.2025 | 16,60 | 17,05 | 16,45 | 16,95 | 1,50% | - |
| 13.05.2025 | 17,45 | 17,45 | 16,45 | 16,70 | -4,30% | - |
| 12.05.2025 | 15,65 | 17,50 | 15,65 | 17,45 | 12,94% | - |
| 09.05.2025 | 15,80 | 16,30 | 14,90 | 15,45 | -1,28% | - |
| 08.05.2025 | 14,15 | 19,75 | 14,15 | 15,65 | 18,11% | - |
| 07.05.2025 | 13,45 | 13,90 | 13,20 | 13,25 | -1,12% | - |
| 06.05.2025 | 13,35 | 13,60 | 13,10 | 13,40 | 0,00% | - |
| 05.05.2025 | 13,70 | 13,80 | 13,15 | 13,40 | -2,19% | - |
| 02.05.2025 | 12,95 | 14,15 | 12,95 | 13,70 | 6,20% | - |
| 30.04.2025 | 13,45 | 13,45 | 12,70 | 12,90 | -3,73% | - |
| 29.04.2025 | 13,35 | 13,60 | 13,05 | 13,40 | 0,75% | - |
| 28.04.2025 | 13,45 | 13,65 | 13,10 | 13,30 | -0,75% | - |
| 25.04.2025 | 13,35 | 13,40 | 12,95 | 13,40 | 1,52% | - |
| 24.04.2025 | 12,80 | 13,35 | 12,60 | 13,20 | 3,94% | - |
| 23.04.2025 | 12,65 | 13,40 | 12,65 | 12,70 | 0,79% | - |
| 22.04.2025 | 12,85 | 12,90 | 12,10 | 12,60 | -1,56% | - |
| 17.04.2025 | 12,65 | 13,05 | 12,35 | 12,80 | 2,81% | - |
| 16.04.2025 | 12,55 | 12,95 | 12,25 | 12,45 | -0,80% | 500,00 |
| 15.04.2025 | 12,50 | 12,65 | 12,05 | 12,55 | 0,80% | - |
| 14.04.2025 | 12,05 | 12,45 | 11,65 | 12,45 | 5,06% | - |
| 11.04.2025 | 11,35 | 11,95 | 11,05 | 11,85 | 4,87% | - |
| 10.04.2025 | 11,55 | 11,85 | 10,95 | 11,30 | -2,16% | - |
| 09.04.2025 | 9,80 | 11,75 | 9,08 | 11,55 | 18,16% | 585,00 |
| 08.04.2025 | 10,70 | 11,50 | 9,68 | 9,78 | -7,35% | - |
| 07.04.2025 | 10,55 | 11,30 | 9,90 | 10,55 | -2,76% | - |
| 04.04.2025 | 11,05 | 11,65 | 10,35 | 10,85 | -1,81% | 550,00 |
| 03.04.2025 | 12,50 | 12,50 | 11,05 | 11,05 | -11,95% | - |
| 02.04.2025 | 12,60 | 12,75 | 12,35 | 12,55 | -0,79% | - |
| 01.04.2025 | 13,15 | 13,45 | 12,45 | 12,65 | -5,24% | - |
| 31.03.2025 | 13,30 | 13,55 | 12,85 | 13,35 | 0,38% | - |
| 28.03.2025 | 13,75 | 13,80 | 13,25 | 13,30 | -2,92% | - |
| 27.03.2025 | 14,05 | 14,65 | 13,45 | 13,70 | -2,84% | - |
| 26.03.2025 | 14,25 | 14,45 | 13,75 | 14,10 | -1,05% | - |
| 25.03.2025 | 14,25 | 14,45 | 13,85 | 14,25 | 0,00% | - |
| 24.03.2025 | 13,45 | 14,65 | 13,45 | 14,25 | 5,56% | - |
| 21.03.2025 | 13,75 | 13,90 | 13,25 | 13,50 | -1,82% | - |
| 20.03.2025 | 14,15 | 14,35 | 13,45 | 13,75 | -2,83% | - |
| 19.03.2025 | 14,45 | 14,55 | 13,75 | 14,15 | -2,08% | - |
| 18.03.2025 | 14,95 | 15,10 | 14,05 | 14,45 | -3,99% | - |
| 17.03.2025 | 15,45 | 16,05 | 14,55 | 15,05 | -3,22% | - |
| 14.03.2025 | 15,55 | 16,05 | 15,45 | 15,55 | 0,00% | - |
| 13.03.2025 | 16,15 | 16,25 | 14,75 | 15,55 | -4,31% | 200,00 |
| 12.03.2025 | 16,15 | 16,65 | 16,15 | 16,25 | 0,62% | - |
| 11.03.2025 | 15,30 | 16,35 | 14,80 | 16,15 | 6,25% | 400,00 |
| 10.03.2025 | 15,90 | 16,50 | 15,05 | 15,20 | -4,70% | - |
| 07.03.2025 | 16,65 | 16,80 | 15,25 | 15,95 | -4,20% | - |
| 06.03.2025 | 18,40 | 18,45 | 16,65 | 16,65 | -9,26% | - |
| 05.03.2025 | 17,55 | 18,55 | 17,35 | 18,35 | 5,16% | - |
| 04.03.2025 | 18,95 | 19,55 | 17,10 | 17,45 | -7,92% | 300,00 |
| 03.03.2025 | 18,75 | 19,75 | 17,40 | 18,95 | 1,07% | 1.850,00 |
| 28.02.2025 | 22,30 | 22,50 | 18,25 | 18,75 | -15,92% | - |
| 27.02.2025 | 16,60 | 22,70 | 16,60 | 22,30 | 34,74% | - |
| 26.02.2025 | 16,50 | 17,45 | 16,45 | 16,55 | 0,00% | - |
| 25.02.2025 | 17,10 | 17,25 | 16,45 | 16,55 | -3,50% | - |
| 24.02.2025 | 16,95 | 17,40 | 16,75 | 17,15 | 1,18% | - |
| 21.02.2025 | 17,20 | 17,65 | 16,85 | 16,95 | -1,17% | - |
| 20.02.2025 | 17,50 | 17,65 | 17,15 | 17,15 | -2,28% | - |
| 19.02.2025 | 17,35 | 17,75 | 16,80 | 17,55 | 1,15% | - |
| 18.02.2025 | 18,05 | 18,30 | 17,15 | 17,35 | -3,61% | - |
| 17.02.2025 | 17,95 | 18,05 | 17,95 | 18,00 | 0,28% | - |
| 14.02.2025 | 17,45 | 18,15 | 17,40 | 17,95 | 2,28% | - |
| 13.02.2025 | 18,40 | 18,40 | 17,35 | 17,55 | -2,23% | - |
| 12.02.2025 | 18,40 | 18,50 | 17,75 | 17,95 | -2,71% | - |
| 11.02.2025 | 20,40 | 20,50 | 18,20 | 18,45 | -10,00% | - |