17,740$
-1,72%
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 | 18,90 | 18,90 | 17,59 | 17,74 | -1,72% | 284.188,00 |
| 20.02.2025 | 18,28 | 18,62 | 17,92 | 18,05 | -1,10% | 413.860,00 |
| 19.02.2025 | 18,13 | 18,50 | 17,44 | 18,25 | 0,44% | 417.022,00 |
| 18.02.2025 | 18,93 | 19,10 | 17,93 | 18,17 | -3,56% | 466.688,00 |
| 14.02.2025 | 18,51 | 19,02 | 18,22 | 18,84 | 3,23% | 301.542,00 |
| 13.02.2025 | 18,66 | 18,97 | 18,18 | 18,25 | -1,83% | 380.425,00 |
| 12.02.2025 | 18,67 | 19,20 | 18,35 | 18,59 | -2,31% | 292.962,00 |
| 11.02.2025 | 20,85 | 20,85 | 18,85 | 19,03 | -9,77% | 315.713,00 |
| 10.02.2025 | 21,27 | 21,42 | 20,73 | 21,09 | -0,24% | 317.431,00 |
| 07.02.2025 | 20,92 | 21,39 | 20,38 | 21,14 | 0,81% | 323.782,00 |
| 06.02.2025 | 20,50 | 22,13 | 20,31 | 20,97 | 2,49% | 504.424,00 |
| 05.02.2025 | 19,90 | 20,76 | 19,78 | 20,46 | 2,92% | 436.146,00 |
| 04.02.2025 | 19,87 | 20,02 | 19,34 | 19,88 | 0,20% | 432.011,00 |
| 03.02.2025 | 20,01 | 21,07 | 19,83 | 19,84 | -4,71% | 350.743,00 |
| 31.01.2025 | 21,03 | 21,68 | 20,63 | 20,82 | -0,81% | 391.711,00 |
| 30.01.2025 | 21,36 | 21,36 | 20,63 | 20,99 | 0,48% | 371.261,00 |
| 29.01.2025 | 21,57 | 22,01 | 20,63 | 20,89 | -2,97% | 380.618,00 |
| 28.01.2025 | 21,74 | 22,80 | 21,07 | 21,53 | -0,92% | 283.531,00 |
| 27.01.2025 | 23,13 | 23,31 | 20,55 | 21,73 | -7,61% | 631.338,00 |
| 24.01.2025 | 22,47 | 23,76 | 22,47 | 23,52 | 4,53% | 511.210,00 |
| 23.01.2025 | 23,51 | 23,79 | 21,55 | 22,50 | -4,30% | 491.660,00 |
| 22.01.2025 | 23,84 | 24,42 | 23,32 | 23,51 | -2,08% | 359.144,00 |
| 21.01.2025 | 22,68 | 24,79 | 22,50 | 24,01 | 6,10% | 600.936,00 |
| 17.01.2025 | 22,60 | 23,11 | 22,19 | 22,63 | 1,62% | 320.013,00 |
| 16.01.2025 | 22,65 | 23,25 | 22,01 | 22,27 | -1,55% | 416.639,00 |
| 15.01.2025 | 21,70 | 22,92 | 21,31 | 22,62 | 7,20% | 476.721,00 |
| 14.01.2025 | 21,28 | 21,77 | 20,47 | 21,10 | -3,03% | 388.093,00 |
| 13.01.2025 | 20,83 | 21,79 | 20,45 | 21,76 | 0,93% | 630.614,00 |
| 10.01.2025 | 21,03 | 22,50 | 20,92 | 21,56 | 3,65% | 1.024.390,00 |
| 08.01.2025 | 20,52 | 22,29 | 20,20 | 20,80 | 0,43% | 655.030,00 |
| 07.01.2025 | 20,50 | 21,07 | 20,08 | 20,71 | 1,77% | 916.324,00 |
| 06.01.2025 | 19,44 | 20,60 | 19,13 | 20,35 | 5,99% | 670.844,00 |
| 03.01.2025 | 18,94 | 19,77 | 18,52 | 19,20 | 2,51% | 464.995,00 |
| 02.01.2025 | 19,00 | 19,99 | 18,52 | 18,73 | 0,97% | 510.380,00 |
| 31.12.2024 | 19,18 | 19,35 | 17,78 | 18,55 | -2,37% | 607.928,00 |
| 30.12.2024 | 17,18 | 19,25 | 16,82 | 19,00 | 8,88% | 818.954,00 |
| 27.12.2024 | 17,51 | 17,84 | 16,79 | 17,45 | -1,13% | 499.657,00 |
| 26.12.2024 | 17,03 | 17,82 | 16,90 | 17,65 | 2,32% | 345.320,00 |
| 24.12.2024 | 16,63 | 17,28 | 16,11 | 17,25 | 4,55% | 198.098,00 |
| 23.12.2024 | 16,94 | 16,94 | 16,07 | 16,50 | -3,11% | 554.315,00 |
| 20.12.2024 | 15,91 | 17,36 | 15,89 | 17,03 | 4,10% | 720.836,00 |
| 19.12.2024 | 17,03 | 17,40 | 16,05 | 16,36 | -2,15% | 845.647,00 |
| 18.12.2024 | 17,51 | 18,52 | 16,57 | 16,72 | -4,51% | 778.909,00 |
| 17.12.2024 | 18,02 | 18,27 | 17,20 | 17,51 | -3,10% | 949.044,00 |
| 16.12.2024 | 16,41 | 18,33 | 16,21 | 18,07 | 9,25% | 961.340,00 |
| 13.12.2024 | 16,01 | 16,68 | 15,95 | 16,54 | 2,54% | 734.294,00 |
| 12.12.2024 | 15,68 | 16,66 | 15,57 | 16,13 | 3,27% | 745.336,00 |
| 11.12.2024 | 16,63 | 16,66 | 15,21 | 15,62 | -5,16% | 727.650,00 |
| 10.12.2024 | 17,20 | 17,20 | 16,31 | 16,47 | -4,19% | 671.135,00 |
| 09.12.2024 | 17,09 | 17,47 | 16,57 | 17,19 | 1,36% | 547.021,00 |
| 06.12.2024 | 16,76 | 17,49 | 16,62 | 16,96 | 2,17% | 654.900,00 |
| 05.12.2024 | 18,20 | 18,27 | 16,59 | 16,60 | -9,19% | 538.985,00 |
| 04.12.2024 | 19,15 | 19,70 | 18,06 | 18,28 | -2,25% | 674.527,00 |
| 03.12.2024 | 17,75 | 18,73 | 17,09 | 18,70 | 4,06% | 918.628,00 |
| 02.12.2024 | 18,79 | 18,79 | 17,82 | 17,97 | -4,52% | 491.104,00 |
| 29.11.2024 | 18,87 | 19,27 | 18,74 | 18,82 | 0,53% | 197.351,00 |
| 27.11.2024 | 18,39 | 19,50 | 18,11 | 18,72 | 3,20% | 359.245,00 |
| 26.11.2024 | 18,93 | 19,10 | 17,97 | 18,14 | -5,77% | 477.951,00 |
| 25.11.2024 | 18,23 | 19,99 | 18,15 | 19,25 | 7,60% | 881.302,00 |
| 22.11.2024 | 18,86 | 18,95 | 17,77 | 17,89 | -0,28% | 583.433,00 |
| 20.11.2024 | 16,52 | 18,03 | 16,06 | 17,94 | 8,99% | 1.489.778,00 |
| 19.11.2024 | 17,41 | 17,84 | 16,26 | 16,46 | -7,48% | 817.863,00 |
| 18.11.2024 | 18,84 | 19,29 | 17,63 | 17,79 | -5,77% | 1.009.031,00 |
| 15.11.2024 | 20,49 | 20,49 | 18,57 | 18,88 | -7,00% | 914.349,00 |
| 14.11.2024 | 22,18 | 22,18 | 20,23 | 20,30 | -7,73% | 640.094,00 |
| 13.11.2024 | 22,28 | 23,11 | 21,69 | 22,00 | 0,18% | 656.097,00 |
| 12.11.2024 | 21,53 | 22,73 | 21,26 | 21,96 | 0,92% | 845.598,00 |
| 11.11.2024 | 20,95 | 22,28 | 20,45 | 21,76 | 6,09% | 606.229,00 |
| 08.11.2024 | 22,86 | 22,86 | 19,82 | 20,51 | -13,35% | 1.125.145,00 |
| 07.11.2024 | 24,40 | 26,42 | 23,47 | 23,67 | -2,95% | 787.216,00 |
| 06.11.2024 | 27,45 | 28,05 | 23,73 | 24,39 | -8,65% | 1.500.417,00 |
| 05.11.2024 | 26,10 | 26,97 | 25,78 | 26,70 | 1,87% | 381.573,00 |
| 04.11.2024 | 25,62 | 26,25 | 25,13 | 26,21 | 1,94% | 449.188,00 |
| 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 |