43,100€
Echtzeit-Aktienkurs Montrose Environmental Group Inc.
Bid:
Ask:
Aktienkurse zur Montrose Environmental Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 43,10 | 43,30 | 43,10 | 43,10 | 0,00% | - |
| 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% | - |
| 26.04.2024 | 38,40 | 40,70 | 38,30 | 40,40 | 5,21% | - |
| 25.04.2024 | 38,70 | 38,70 | 37,10 | 38,40 | -1,03% | - |
| 24.04.2024 | 38,60 | 39,30 | 38,10 | 38,80 | 1,04% | - |
| 23.04.2024 | 36,70 | 38,80 | 36,50 | 38,40 | 5,21% | - |
| 22.04.2024 | 37,70 | 38,10 | 36,30 | 36,50 | -2,93% | - |
| 19.04.2024 | 39,80 | 39,80 | 37,10 | 37,60 | -4,57% | - |
| 18.04.2024 | 34,40 | 39,60 | 34,40 | 39,40 | 13,22% | - |
| 17.04.2024 | 38,00 | 38,30 | 33,50 | 34,80 | -8,42% | - |
| 16.04.2024 | 40,20 | 40,60 | 38,00 | 38,00 | -5,47% | - |
| 15.04.2024 | 41,80 | 42,30 | 40,00 | 40,20 | -4,29% | - |
| 12.04.2024 | 42,10 | 43,00 | 41,80 | 42,00 | -0,24% | - |
| 11.04.2024 | 41,50 | 42,20 | 40,50 | 42,10 | 1,45% | - |
| 10.04.2024 | 41,50 | 41,70 | 40,40 | 41,50 | 0,00% | - |
| 09.04.2024 | 41,50 | 41,70 | 40,50 | 41,50 | 0,00% | - |
| 08.04.2024 | 40,90 | 41,90 | 40,70 | 41,50 | 1,22% | - |
| 05.04.2024 | 40,50 | 41,70 | 40,30 | 41,00 | 0,74% | - |
| 04.04.2024 | 40,50 | 41,40 | 40,30 | 40,70 | 0,25% | - |
| 03.04.2024 | 40,10 | 41,30 | 40,10 | 40,60 | -0,49% | - |
| 02.04.2024 | 36,70 | 41,90 | 36,20 | 40,80 | 12,40% | - |
| 28.03.2024 | 35,40 | 36,70 | 35,30 | 36,30 | 2,25% | - |
| 27.03.2024 | 34,30 | 35,60 | 34,30 | 35,50 | 3,50% | - |
| 26.03.2024 | 35,50 | 35,50 | 34,20 | 34,30 | -3,38% | - |
| 25.03.2024 | 35,50 | 36,10 | 34,70 | 35,50 | 1,14% | - |
| 22.03.2024 | 36,30 | 36,90 | 35,10 | 35,10 | -3,31% | - |
| 21.03.2024 | 35,70 | 36,80 | 35,70 | 36,30 | 1,68% | - |
| 20.03.2024 | 35,20 | 36,10 | 34,60 | 35,70 | 1,71% | - |
| 19.03.2024 | 33,60 | 35,30 | 33,50 | 35,10 | 4,46% | - |
| 18.03.2024 | 34,50 | 34,80 | 33,40 | 33,60 | -2,33% | - |
| 15.03.2024 | 35,60 | 35,60 | 34,30 | 34,40 | -2,55% | - |
| 14.03.2024 | 36,20 | 36,30 | 34,70 | 35,30 | -2,49% | - |
| 13.03.2024 | 37,00 | 37,10 | 35,60 | 36,20 | -2,43% | - |
| 12.03.2024 | 37,80 | 38,00 | 36,40 | 37,10 | -1,85% | - |
| 11.03.2024 | 34,00 | 38,20 | 34,00 | 37,80 | 10,53% | 100,00 |
| 08.03.2024 | 33,80 | 34,80 | 33,40 | 34,20 | 1,18% | - |
| 07.03.2024 | 33,20 | 34,10 | 33,00 | 33,80 | 1,81% | - |
| 06.03.2024 | 33,20 | 33,80 | 33,00 | 33,20 | -0,60% | - |
| 05.03.2024 | 35,00 | 35,00 | 33,20 | 33,40 | -4,57% | - |
| 04.03.2024 | 35,40 | 35,50 | 34,80 | 35,00 | -0,28% | - |
| 01.03.2024 | 38,30 | 39,30 | 34,70 | 35,10 | -8,83% | - |
| 29.02.2024 | 30,40 | 39,10 | 30,00 | 38,50 | 25,82% | - |
| 28.02.2024 | 30,40 | 30,90 | 30,10 | 30,60 | 0,66% | - |
| 27.02.2024 | 29,90 | 30,70 | 29,80 | 30,40 | 1,33% | - |
| 26.02.2024 | 29,80 | 30,50 | 29,50 | 30,00 | 0,67% | - |
| 23.02.2024 | 29,90 | 30,70 | 29,30 | 29,80 | 0,00% | - |
| 22.02.2024 | 30,40 | 30,80 | 29,70 | 29,80 | -2,30% | - |
| 21.02.2024 | 30,60 | 30,80 | 30,10 | 30,50 | -0,65% | - |
| 20.02.2024 | 31,30 | 31,30 | 30,30 | 30,70 | -1,92% | - |
| 19.02.2024 | 31,30 | 31,30 | 31,10 | 31,30 | 0,32% | - |
| 16.02.2024 | 31,90 | 32,30 | 31,00 | 31,20 | -2,19% | - |
| 15.02.2024 | 30,80 | 32,00 | 30,80 | 31,90 | 3,57% | - |
| 14.02.2024 | 29,90 | 31,20 | 29,90 | 30,80 | 3,70% | - |
| 13.02.2024 | 32,50 | 32,70 | 29,40 | 29,70 | -9,17% | - |
| 12.02.2024 | 31,10 | 32,90 | 31,00 | 32,70 | 5,48% | - |
| 09.02.2024 | 30,20 | 31,40 | 30,20 | 31,00 | 1,31% | - |
| 08.02.2024 | 29,40 | 30,90 | 29,00 | 30,60 | 4,08% | - |
| 07.02.2024 | 29,80 | 30,00 | 29,00 | 29,40 | -1,34% | - |
| 06.02.2024 | 29,00 | 30,30 | 28,80 | 29,80 | 2,41% | - |
| 05.02.2024 | 29,00 | 29,40 | 27,80 | 29,10 | 1,04% | - |
| 02.02.2024 | 28,80 | 29,30 | 28,20 | 28,80 | 0,35% | - |
| 01.02.2024 | 27,00 | 28,80 | 26,90 | 28,70 | 5,51% | - |
| 31.01.2024 | 28,50 | 28,80 | 27,00 | 27,20 | -4,56% | - |
| 30.01.2024 | 29,40 | 29,50 | 28,30 | 28,50 | -3,39% | - |
| 29.01.2024 | 28,00 | 29,50 | 27,90 | 29,50 | 4,61% | - |
| 26.01.2024 | 28,40 | 29,10 | 27,80 | 28,20 | -0,70% | - |
| 25.01.2024 | 27,80 | 28,70 | 27,80 | 28,40 | 1,43% | - |
| 24.01.2024 | 28,60 | 28,80 | 27,70 | 28,00 | 0,00% | - |
| 23.01.2024 | 28,30 | 29,00 | 27,70 | 28,00 | -1,41% | - |
| 22.01.2024 | 26,50 | 28,40 | 26,00 | 28,40 | 9,65% | - |
| 19.01.2024 | 25,30 | 26,00 | 24,90 | 25,90 | 2,37% | - |
| 18.01.2024 | 24,50 | 25,40 | 23,90 | 25,30 | 3,27% | - |
| 17.01.2024 | 25,60 | 25,60 | 24,40 | 24,50 | -4,30% | - |
| 16.01.2024 | 25,60 | 25,70 | 24,80 | 25,60 | 0,00% | - |
| 15.01.2024 | 25,60 | 25,60 | 25,40 | 25,60 | 0,00% | - |
| 12.01.2024 | 25,40 | 26,70 | 25,40 | 25,60 | -0,39% | - |
| 11.01.2024 | 26,60 | 26,80 | 25,10 | 25,70 | -3,38% | - |
| 10.01.2024 | 26,00 | 27,10 | 25,70 | 26,60 | 2,31% | - |
| 09.01.2024 | 26,20 | 26,40 | 25,60 | 26,00 | 0,00% | - |
| 08.01.2024 | 26,20 | 26,60 | 25,90 | 26,00 | -0,76% | - |
| 05.01.2024 | 27,00 | 27,10 | 26,10 | 26,20 | -2,24% | - |
| 04.01.2024 | 28,20 | 28,20 | 26,80 | 26,80 | -3,60% | - |
| 03.01.2024 | 28,80 | 29,20 | 27,60 | 27,80 | -4,79% | - |
| 02.01.2024 | 29,60 | 29,90 | 28,90 | 29,20 | -1,35% | - |
| 29.12.2023 | 29,70 | 29,80 | 29,60 | 29,60 | 0,00% | - |
| 28.12.2023 | 29,20 | 29,70 | 28,90 | 29,60 | 1,02% | - |
| 27.12.2023 | 29,00 | 29,90 | 29,00 | 29,30 | 1,03% | - |
| 22.12.2023 | 28,70 | 29,70 | 28,40 | 29,00 | 0,69% | - |
| 21.12.2023 | 28,20 | 29,30 | 28,20 | 28,80 | 2,13% | - |
| 20.12.2023 | 28,40 | 30,50 | 28,20 | 28,20 | -0,70% | - |