25,710$
-2,50%
Echtzeit-Aktienkurs Montrose Environmental Group Inc.
Bid:
Ask:
Aktienkurse zur Montrose Environmental Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 26,27 | 26,46 | 25,16 | 25,71 | -2,50% | 443.770,00 |
| 31.10.2024 | 27,52 | 27,82 | 26,27 | 26,37 | -4,63% | 608.945,00 |
| 30.10.2024 | 27,10 | 28,27 | 26,92 | 27,65 | 2,41% | 327.288,00 |
| 29.10.2024 | 26,86 | 27,55 | 26,41 | 27,00 | 0,30% | 282.488,00 |
| 28.10.2024 | 26,93 | 27,54 | 26,80 | 26,92 | 1,47% | 238.224,00 |
| 25.10.2024 | 26,91 | 27,35 | 26,49 | 26,53 | -0,45% | 276.709,00 |
| 24.10.2024 | 27,22 | 27,50 | 26,01 | 26,65 | -1,11% | 341.630,00 |
| 23.10.2024 | 27,14 | 27,47 | 26,36 | 26,95 | -0,70% | 314.313,00 |
| 22.10.2024 | 27,43 | 27,71 | 26,57 | 27,14 | -1,60% | 414.342,00 |
| 21.10.2024 | 27,33 | 27,89 | 26,82 | 27,58 | 0,15% | 394.088,00 |
| 18.10.2024 | 26,86 | 28,04 | 26,63 | 27,54 | 4,12% | 764.793,00 |
| 17.10.2024 | 26,80 | 26,86 | 25,69 | 26,45 | -0,30% | 491.712,00 |
| 16.10.2024 | 27,32 | 28,22 | 25,85 | 26,53 | -1,34% | 1.079.527,00 |
| 15.10.2024 | 23,46 | 28,08 | 22,97 | 26,89 | 14,52% | 1.469.127,00 |
| 14.10.2024 | 22,43 | 23,63 | 22,13 | 23,48 | 5,15% | 632.344,00 |
| 11.10.2024 | 20,28 | 22,41 | 20,28 | 22,33 | 9,73% | 736.997,00 |
| 10.10.2024 | 20,08 | 20,41 | 19,59 | 20,35 | 0,00% | 539.849,00 |
| 09.10.2024 | 20,86 | 21,04 | 19,86 | 20,35 | -2,86% | 497.431,00 |
| 08.10.2024 | 21,05 | 21,09 | 20,13 | 20,95 | -0,85% | 462.605,00 |
| 07.10.2024 | 22,29 | 22,40 | 21,12 | 21,13 | -6,30% | 829.555,00 |
| 04.10.2024 | 22,07 | 22,92 | 21,85 | 22,55 | 4,25% | 824.248,00 |
| 03.10.2024 | 21,51 | 22,21 | 21,33 | 21,63 | -0,41% | 682.441,00 |
| 02.10.2024 | 22,87 | 22,94 | 21,17 | 21,72 | -5,52% | 1.496.631,00 |
| 01.10.2024 | 26,21 | 26,25 | 22,96 | 22,99 | -12,59% | 1.322.799,00 |
| 30.09.2024 | 27,00 | 27,20 | 24,85 | 26,30 | -3,63% | 2.365.531,00 |
| 27.09.2024 | 27,95 | 28,55 | 27,27 | 27,29 | -0,87% | 487.363,00 |
| 26.09.2024 | 28,68 | 28,83 | 27,40 | 27,53 | -1,82% | 404.527,00 |
| 25.09.2024 | 27,92 | 28,42 | 26,61 | 28,04 | 0,29% | 726.022,00 |
| 24.09.2024 | 29,04 | 29,50 | 27,82 | 27,96 | -2,82% | 649.910,00 |
| 23.09.2024 | 28,96 | 29,01 | 27,77 | 28,77 | -0,17% | 495.519,00 |
| 20.09.2024 | 29,16 | 29,46 | 28,52 | 28,82 | -2,54% | 1.164.623,00 |
| 19.09.2024 | 30,02 | 30,09 | 29,15 | 29,57 | 1,58% | 478.232,00 |
| 18.09.2024 | 29,74 | 30,21 | 28,75 | 29,11 | -2,18% | 262.475,00 |
| 17.09.2024 | 29,25 | 30,00 | 28,61 | 29,76 | 3,26% | 373.940,00 |
| 16.09.2024 | 29,66 | 29,99 | 28,15 | 28,82 | -1,17% | 635.450,00 |
| 13.09.2024 | 28,43 | 29,85 | 28,06 | 29,16 | 4,14% | 585.497,00 |
| 12.09.2024 | 27,36 | 28,61 | 27,36 | 28,00 | 1,97% | 550.013,00 |
| 11.09.2024 | 26,81 | 27,75 | 26,00 | 27,46 | 1,52% | 432.052,00 |
| 10.09.2024 | 27,55 | 28,28 | 26,48 | 27,05 | -0,81% | 815.832,00 |
| 09.09.2024 | 29,18 | 29,64 | 27,05 | 27,27 | -5,84% | 610.573,00 |
| 06.09.2024 | 30,91 | 31,09 | 28,84 | 28,96 | -6,00% | 483.915,00 |
| 05.09.2024 | 32,52 | 32,69 | 30,39 | 30,81 | -5,20% | 337.489,00 |
| 04.09.2024 | 31,48 | 33,04 | 31,07 | 32,50 | 2,88% | 214.353,00 |
| 03.09.2024 | 31,99 | 32,75 | 30,68 | 31,59 | -3,98% | 240.925,00 |
| 30.08.2024 | 32,94 | 34,09 | 32,36 | 32,90 | 1,14% | 207.084,00 |
| 29.08.2024 | 32,56 | 32,90 | 31,74 | 32,53 | 1,21% | 215.556,00 |
| 28.08.2024 | 32,46 | 32,88 | 31,39 | 32,14 | -1,68% | 203.126,00 |
| 27.08.2024 | 34,11 | 34,11 | 32,61 | 32,69 | -4,86% | 213.840,00 |
| 26.08.2024 | 32,58 | 34,56 | 32,15 | 34,36 | 6,31% | 408.752,00 |
| 23.08.2024 | 32,17 | 33,11 | 32,08 | 32,32 | 1,28% | 323.020,00 |
| 22.08.2024 | 34,17 | 34,26 | 31,76 | 31,91 | -6,39% | 372.020,00 |
| 21.08.2024 | 33,34 | 34,12 | 32,95 | 34,09 | 3,02% | 225.598,00 |
| 20.08.2024 | 33,15 | 33,37 | 32,13 | 33,09 | -0,33% | 278.744,00 |
| 19.08.2024 | 32,93 | 33,39 | 32,37 | 33,20 | 0,70% | 255.707,00 |
| 16.08.2024 | 32,25 | 33,04 | 32,00 | 32,97 | 1,51% | 243.104,00 |
| 15.08.2024 | 33,32 | 33,71 | 32,35 | 32,48 | 0,03% | 248.213,00 |
| 14.08.2024 | 34,00 | 34,30 | 32,08 | 32,47 | 0,06% | 418.610,00 |
| 13.08.2024 | 32,55 | 32,96 | 31,72 | 32,45 | 0,28% | 320.168,00 |
| 12.08.2024 | 32,23 | 33,25 | 31,75 | 32,36 | -0,31% | 385.515,00 |
| 09.08.2024 | 31,75 | 33,21 | 31,09 | 32,46 | 2,14% | 497.474,00 |
| 08.08.2024 | 29,68 | 32,29 | 28,91 | 31,78 | 8,39% | 667.138,00 |
| 07.08.2024 | 30,08 | 31,87 | 27,76 | 29,32 | 0,17% | 913.213,00 |
| 06.08.2024 | 27,00 | 29,82 | 26,97 | 29,27 | 8,49% | 636.526,00 |
| 05.08.2024 | 27,07 | 27,75 | 26,50 | 26,98 | -7,44% | 361.445,00 |
| 02.08.2024 | 28,87 | 29,85 | 28,38 | 29,15 | -4,21% | 460.016,00 |
| 01.08.2024 | 31,64 | 31,75 | 29,75 | 30,43 | -4,58% | 374.892,00 |
| 31.07.2024 | 31,16 | 32,90 | 30,39 | 31,89 | 4,35% | 525.130,00 |
| 30.07.2024 | 30,96 | 31,40 | 29,58 | 30,56 | -0,71% | 370.331,00 |
| 29.07.2024 | 31,78 | 32,03 | 30,49 | 30,78 | -2,81% | 432.191,00 |
| 26.07.2024 | 31,57 | 32,25 | 30,84 | 31,67 | 2,10% | 478.804,00 |
| 25.07.2024 | 30,43 | 31,31 | 29,14 | 31,02 | 1,54% | 1.122.867,00 |
| 24.07.2024 | 31,00 | 31,64 | 29,77 | 30,55 | -1,74% | 781.561,00 |
| 23.07.2024 | 33,43 | 34,09 | 30,82 | 31,09 | -7,00% | 1.710.964,00 |
| 22.07.2024 | 34,29 | 35,30 | 33,27 | 33,43 | -1,53% | 668.024,00 |
| 19.07.2024 | 37,09 | 37,11 | 33,82 | 33,95 | -8,79% | 794.379,00 |
| 18.07.2024 | 38,59 | 40,84 | 37,19 | 37,22 | -4,91% | 256.449,00 |
| 17.07.2024 | 38,93 | 40,72 | 38,67 | 39,14 | -0,96% | 405.092,00 |
| 16.07.2024 | 38,55 | 39,53 | 37,73 | 39,52 | 3,08% | 504.666,00 |
| 15.07.2024 | 38,00 | 39,99 | 37,33 | 38,34 | 2,35% | 358.523,00 |
| 12.07.2024 | 39,55 | 39,55 | 37,40 | 37,46 | -3,43% | 314.172,00 |
| 11.07.2024 | 38,10 | 38,99 | 36,80 | 38,79 | 4,87% | 563.054,00 |
| 10.07.2024 | 38,22 | 38,81 | 36,87 | 36,99 | -2,56% | 430.397,00 |
| 09.07.2024 | 39,25 | 39,25 | 37,71 | 37,96 | -2,87% | 358.813,00 |
| 08.07.2024 | 40,76 | 41,00 | 38,93 | 39,08 | -3,00% | 246.618,00 |
| 05.07.2024 | 40,10 | 40,77 | 39,75 | 40,29 | 0,37% | 285.181,00 |
| 03.07.2024 | 40,82 | 41,35 | 39,95 | 40,14 | -1,35% | 358.860,00 |
| 02.07.2024 | 42,19 | 42,38 | 40,28 | 40,69 | -3,78% | 293.768,00 |
| 01.07.2024 | 44,70 | 45,13 | 42,01 | 42,29 | -5,09% | 334.993,00 |
| 28.06.2024 | 46,35 | 46,43 | 44,39 | 44,56 | -3,17% | 809.757,00 |
| 27.06.2024 | 48,02 | 49,24 | 45,31 | 46,02 | -3,86% | 440.955,00 |
| 26.06.2024 | 46,47 | 48,11 | 46,11 | 47,87 | 2,59% | 279.102,00 |
| 25.06.2024 | 45,86 | 46,75 | 45,62 | 46,66 | 1,19% | 177.918,00 |
| 24.06.2024 | 46,15 | 46,89 | 45,50 | 46,11 | -0,47% | 214.087,00 |
| 21.06.2024 | 47,05 | 47,05 | 45,65 | 46,33 | -2,15% | 463.649,00 |
| 20.06.2024 | 48,62 | 49,66 | 47,30 | 47,35 | -3,05% | 193.557,00 |
| 18.06.2024 | 46,31 | 49,12 | 45,86 | 48,84 | 5,62% | 245.955,00 |
| 17.06.2024 | 47,39 | 47,99 | 46,01 | 46,24 | -3,57% | 214.378,00 |
| 14.06.2024 | 46,67 | 48,29 | 46,57 | 47,95 | 1,22% | 305.457,00 |
| 13.06.2024 | 47,00 | 47,80 | 46,32 | 47,37 | 0,77% | 162.438,00 |
| 12.06.2024 | 46,54 | 48,45 | 46,20 | 47,01 | 5,14% | 195.215,00 |