16,950€
-1,17%
Echtzeit-Aktienkurs Montrose Environmental Group Inc.
Bid:
Ask:
Aktienkurse zur Montrose Environmental Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.02.2025 | 20,50 | 20,90 | 20,10 | 20,50 | 0,00% | - |
| 07.02.2025 | 20,20 | 20,60 | 19,75 | 20,50 | 1,99% | - |
| 06.02.2025 | 19,65 | 21,30 | 19,60 | 20,10 | 2,29% | - |
| 05.02.2025 | 19,15 | 19,95 | 18,95 | 19,65 | 2,61% | - |
| 04.02.2025 | 19,10 | 20,00 | 18,70 | 19,15 | -1,03% | - |
| 03.02.2025 | 19,90 | 20,50 | 19,30 | 19,35 | -3,73% | - |
| 31.01.2025 | 20,30 | 20,90 | 19,85 | 20,10 | 0,00% | - |
| 30.01.2025 | 20,10 | 20,50 | 19,60 | 20,10 | 0,00% | - |
| 29.01.2025 | 20,70 | 21,10 | 19,85 | 20,10 | -2,90% | - |
| 28.01.2025 | 20,70 | 21,90 | 20,30 | 20,70 | 0,00% | - |
| 27.01.2025 | 22,40 | 22,60 | 19,60 | 20,70 | -8,00% | - |
| 24.01.2025 | 21,60 | 22,70 | 21,40 | 22,50 | 3,69% | - |
| 23.01.2025 | 22,60 | 22,70 | 20,70 | 21,70 | -3,56% | - |
| 22.01.2025 | 23,10 | 23,50 | 22,30 | 22,50 | -3,43% | - |
| 21.01.2025 | 21,90 | 23,70 | 21,60 | 23,30 | 6,39% | - |
| 20.01.2025 | 21,90 | 21,90 | 21,70 | 21,90 | -0,90% | - |
| 17.01.2025 | 21,50 | 22,10 | 21,50 | 22,10 | 1,84% | - |
| 16.01.2025 | 21,90 | 22,40 | 21,50 | 21,70 | -0,91% | - |
| 15.01.2025 | 20,50 | 22,30 | 20,50 | 21,90 | 6,83% | - |
| 14.01.2025 | 21,30 | 21,30 | 19,95 | 20,50 | -3,76% | - |
| 13.01.2025 | 21,10 | 21,30 | 20,10 | 21,30 | 0,95% | - |
| 10.01.2025 | 20,10 | 21,90 | 19,85 | 21,10 | 4,98% | 200,00 |
| 09.01.2025 | 20,10 | 20,30 | 20,10 | 20,10 | -0,99% | - |
| 08.01.2025 | 20,05 | 21,50 | 19,65 | 20,30 | 1,25% | - |
| 07.01.2025 | 19,60 | 20,30 | 19,40 | 20,05 | 2,56% | - |
| 06.01.2025 | 18,65 | 19,85 | 18,45 | 19,55 | 4,83% | - |
| 03.01.2025 | 18,25 | 19,15 | 18,05 | 18,65 | 1,91% | - |
| 02.01.2025 | 16,70 | 19,30 | 16,70 | 18,30 | 10,57% | - |
| 30.12.2024 | 16,75 | 16,75 | 16,55 | 16,55 | 1,85% | - |
| 27.12.2024 | 17,00 | 17,05 | 16,25 | 16,25 | 2,85% | - |
| 23.12.2024 | 16,30 | 16,40 | 15,45 | 15,80 | -3,66% | - |
| 20.12.2024 | 15,80 | 16,65 | 15,25 | 16,40 | 4,46% | 800,00 |
| 19.12.2024 | 16,15 | 16,70 | 15,55 | 15,70 | -2,79% | - |
| 18.12.2024 | 16,70 | 17,70 | 15,95 | 16,15 | -3,29% | - |
| 17.12.2024 | 15,75 | 17,30 | 15,75 | 16,70 | 6,03% | - |
| 16.12.2024 | 15,75 | 17,45 | 15,45 | 15,75 | -0,32% | 300,00 |
| 13.12.2024 | 14,80 | 15,95 | 14,80 | 15,80 | 6,76% | - |
| 12.12.2024 | 14,85 | 15,85 | 14,80 | 14,80 | -0,67% | - |
| 11.12.2024 | 15,60 | 16,00 | 14,55 | 14,90 | -5,10% | - |
| 10.12.2024 | 16,30 | 16,35 | 15,60 | 15,70 | -3,38% | - |
| 09.12.2024 | 16,05 | 16,55 | 15,90 | 16,25 | 1,56% | - |
| 06.12.2024 | 15,65 | 16,55 | 15,60 | 16,00 | 1,59% | - |
| 05.12.2024 | 17,40 | 17,40 | 15,65 | 15,75 | -9,48% | - |
| 04.12.2024 | 17,80 | 18,70 | 17,15 | 17,40 | -1,97% | - |
| 03.12.2024 | 17,15 | 17,85 | 16,30 | 17,75 | 3,50% | - |
| 02.12.2024 | 17,80 | 18,00 | 17,05 | 17,15 | -3,38% | - |
| 29.11.2024 | 17,75 | 18,25 | 17,75 | 17,75 | 0,00% | - |
| 28.11.2024 | 17,70 | 17,80 | 17,70 | 17,75 | 0,28% | - |
| 27.11.2024 | 17,30 | 18,40 | 17,20 | 17,70 | 2,31% | - |
| 26.11.2024 | 18,35 | 18,50 | 17,15 | 17,30 | -5,72% | - |
| 25.11.2024 | 17,15 | 19,00 | 16,90 | 18,35 | 7,00% | - |
| 22.11.2024 | 18,00 | 18,15 | 17,05 | 17,15 | -4,99% | - |
| 21.11.2024 | 17,00 | 19,10 | 17,00 | 18,05 | 6,18% | - |
| 20.11.2024 | 15,50 | 17,15 | 15,25 | 17,00 | 9,68% | - |
| 19.11.2024 | 16,80 | 16,85 | 15,35 | 15,50 | -7,74% | - |
| 18.11.2024 | 17,95 | 18,20 | 16,65 | 16,80 | -6,93% | - |
| 15.11.2024 | 19,30 | 19,45 | 17,65 | 18,05 | -6,48% | - |
| 14.11.2024 | 20,90 | 21,10 | 19,25 | 19,30 | -7,66% | - |
| 13.11.2024 | 20,70 | 21,90 | 20,50 | 20,90 | 0,97% | - |
| 12.11.2024 | 20,40 | 21,50 | 20,05 | 20,70 | 1,47% | - |
| 11.11.2024 | 19,15 | 20,90 | 19,15 | 20,40 | 7,09% | - |
| 08.11.2024 | 21,90 | 22,70 | 18,50 | 19,05 | -13,01% | - |
| 07.11.2024 | 23,40 | 24,40 | 21,70 | 21,90 | -6,41% | - |
| 06.11.2024 | 25,10 | 26,70 | 22,10 | 23,40 | -4,49% | 600,00 |
| 05.11.2024 | 24,10 | 24,70 | 23,80 | 24,50 | 2,08% | - |
| 04.11.2024 | 23,70 | 24,10 | 23,20 | 24,00 | 1,27% | 100,00 |
| 01.11.2024 | 24,30 | 24,50 | 23,30 | 23,70 | -3,27% | - |
| 31.10.2024 | 25,50 | 25,50 | 24,30 | 24,50 | -3,92% | - |
| 30.10.2024 | 24,90 | 26,10 | 24,70 | 25,50 | 2,41% | - |
| 29.10.2024 | 24,90 | 25,50 | 24,40 | 24,90 | 0,00% | - |
| 28.10.2024 | 24,50 | 25,50 | 24,50 | 24,90 | 0,81% | - |
| 25.10.2024 | 24,70 | 25,30 | 24,50 | 24,70 | 0,82% | - |
| 24.10.2024 | 24,90 | 25,40 | 24,10 | 24,50 | -1,61% | - |
| 23.10.2024 | 25,10 | 25,50 | 24,50 | 24,90 | -0,80% | - |
| 22.10.2024 | 25,50 | 25,70 | 24,70 | 25,10 | -2,33% | - |
| 21.10.2024 | 25,30 | 25,70 | 24,70 | 25,70 | 1,58% | - |
| 18.10.2024 | 24,50 | 25,70 | 24,20 | 25,30 | 3,27% | - |
| 17.10.2024 | 24,50 | 25,50 | 23,70 | 24,50 | 0,82% | - |
| 16.10.2024 | 25,90 | 25,90 | 23,90 | 24,30 | -1,62% | - |
| 15.10.2024 | 21,50 | 25,70 | 20,90 | 24,70 | 14,88% | - |
| 14.10.2024 | 20,40 | 21,70 | 20,30 | 21,50 | 5,39% | - |
| 11.10.2024 | 18,60 | 20,50 | 18,10 | 20,40 | 9,97% | - |
| 10.10.2024 | 18,60 | 19,05 | 18,05 | 18,55 | 0,27% | - |
| 09.10.2024 | 19,10 | 19,15 | 18,15 | 18,50 | -2,89% | - |
| 08.10.2024 | 19,25 | 19,40 | 18,35 | 19,05 | -1,55% | - |
| 07.10.2024 | 20,60 | 20,60 | 19,25 | 19,35 | -6,07% | - |
| 04.10.2024 | 19,65 | 20,90 | 19,65 | 20,60 | 4,83% | - |
| 03.10.2024 | 19,65 | 20,10 | 19,35 | 19,65 | 0,00% | - |
| 02.10.2024 | 20,80 | 20,90 | 19,15 | 19,65 | -5,53% | - |
| 01.10.2024 | 23,70 | 23,90 | 20,70 | 20,80 | -11,86% | - |
| 30.09.2024 | 24,50 | 24,50 | 22,30 | 23,60 | -3,67% | - |