21,940$
0,23%
Echtzeit-Aktienkurs Montrose Environmental Group
Bid:
Ask:
Aktienkurse zur Montrose Environmental Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 21,68 | 22,48 | 21,52 | 21,94 | 0,23% | 222.652,00 |
| 30.06.2025 | 21,65 | 22,53 | 21,56 | 21,89 | 1,34% | 361.484,00 |
| 27.06.2025 | 22,38 | 22,41 | 20,50 | 21,60 | -3,27% | 963.381,00 |
| 26.06.2025 | 21,60 | 22,61 | 21,54 | 22,33 | 3,33% | 331.202,00 |
| 25.06.2025 | 21,78 | 21,95 | 21,03 | 21,61 | -0,60% | 357.462,00 |
| 24.06.2025 | 21,98 | 21,98 | 21,26 | 21,74 | 2,64% | 382.723,00 |
| 23.06.2025 | 21,61 | 22,05 | 20,60 | 21,18 | -2,75% | 398.964,00 |
| 20.06.2025 | 22,66 | 22,70 | 21,59 | 21,78 | -2,64% | 357.581,00 |
| 18.06.2025 | 23,29 | 23,50 | 22,24 | 22,37 | -3,74% | 397.043,00 |
| 17.06.2025 | 23,38 | 23,85 | 23,13 | 23,24 | -1,61% | 416.081,00 |
| 16.06.2025 | 23,29 | 24,00 | 22,88 | 23,62 | 2,87% | 351.811,00 |
| 13.06.2025 | 22,62 | 23,65 | 22,60 | 22,96 | -2,05% | 442.969,00 |
| 12.06.2025 | 22,03 | 23,59 | 21,96 | 23,44 | 4,97% | 330.052,00 |
| 11.06.2025 | 22,99 | 23,68 | 22,12 | 22,33 | -1,63% | 556.238,00 |
| 10.06.2025 | 22,36 | 23,23 | 22,23 | 22,70 | 2,62% | 428.151,00 |
| 09.06.2025 | 21,71 | 22,38 | 21,48 | 22,12 | 3,32% | 324.269,00 |
| 06.06.2025 | 21,28 | 21,86 | 21,21 | 21,41 | 2,39% | 450.884,00 |
| 05.06.2025 | 20,66 | 21,02 | 20,26 | 20,91 | 2,15% | 315.973,00 |
| 04.06.2025 | 20,82 | 20,98 | 20,46 | 20,47 | -1,49% | 212.541,00 |
| 03.06.2025 | 20,46 | 21,06 | 20,07 | 20,78 | 2,67% | 258.422,00 |
| 02.06.2025 | 19,51 | 20,24 | 19,38 | 20,24 | 3,64% | 255.571,00 |
| 30.05.2025 | 19,65 | 19,83 | 19,43 | 19,53 | -1,16% | 283.556,00 |
| 29.05.2025 | 20,78 | 20,78 | 19,59 | 19,76 | -2,85% | 288.892,00 |
| 28.05.2025 | 20,53 | 20,65 | 20,08 | 20,34 | -0,49% | 396.119,00 |
| 27.05.2025 | 19,56 | 20,48 | 19,45 | 20,44 | 6,18% | 737.838,00 |
| 23.05.2025 | 19,14 | 19,68 | 19,10 | 19,25 | -2,38% | 337.089,00 |
| 22.05.2025 | 19,31 | 19,83 | 19,13 | 19,72 | 1,13% | 285.857,00 |
| 21.05.2025 | 19,04 | 20,00 | 19,04 | 19,50 | -1,02% | 357.576,00 |
| 20.05.2025 | 19,59 | 20,08 | 19,58 | 19,70 | 0,46% | 301.218,00 |
| 19.05.2025 | 19,15 | 19,66 | 19,00 | 19,61 | 1,29% | 255.193,00 |
| 16.05.2025 | 19,59 | 19,80 | 18,80 | 19,36 | 0,52% | 723.799,00 |
| 15.05.2025 | 19,06 | 19,80 | 19,05 | 19,26 | 1,74% | 384.906,00 |
| 14.05.2025 | 18,83 | 19,18 | 18,44 | 18,93 | 1,77% | 394.653,00 |
| 13.05.2025 | 19,34 | 19,35 | 18,42 | 18,60 | -3,78% | 452.212,00 |
| 12.05.2025 | 18,65 | 19,44 | 18,17 | 19,33 | 10,02% | 742.789,00 |
| 09.05.2025 | 17,48 | 18,42 | 16,75 | 17,57 | -0,73% | 570.977,00 |
| 08.05.2025 | 19,47 | 22,61 | 16,99 | 17,70 | 17,61% | 1.171.195,00 |
| 07.05.2025 | 15,40 | 15,58 | 14,92 | 15,05 | -1,38% | 299.715,00 |
| 06.05.2025 | 15,00 | 15,39 | 14,87 | 15,26 | 0,53% | 219.271,00 |
| 05.05.2025 | 15,25 | 15,63 | 15,13 | 15,18 | -1,87% | 299.415,00 |
| 02.05.2025 | 15,01 | 16,01 | 15,01 | 15,47 | 4,67% | 296.387,00 |
| 01.05.2025 | 14,63 | 15,04 | 14,40 | 14,78 | 1,03% | 418.767,00 |
| 30.04.2025 | 14,78 | 14,90 | 14,39 | 14,63 | -4,32% | 292.249,00 |
| 29.04.2025 | 15,15 | 15,52 | 14,91 | 15,29 | 0,53% | 283.471,00 |
| 28.04.2025 | 15,15 | 15,51 | 15,00 | 15,21 | -0,20% | 247.654,00 |
| 25.04.2025 | 15,18 | 15,28 | 14,71 | 15,24 | 0,53% | 279.905,00 |
| 24.04.2025 | 14,16 | 15,21 | 14,16 | 15,16 | 4,48% | 340.092,00 |
| 23.04.2025 | 15,07 | 15,17 | 14,33 | 14,51 | 0,48% | 378.175,00 |
| 22.04.2025 | 14,45 | 14,74 | 13,87 | 14,44 | 2,48% | 488.592,00 |
| 21.04.2025 | 14,40 | 14,54 | 13,75 | 14,09 | -3,43% | 351.975,00 |
| 17.04.2025 | 14,17 | 14,82 | 14,08 | 14,59 | 2,31% | 357.508,00 |
| 16.04.2025 | 14,09 | 14,78 | 13,98 | 14,26 | 0,49% | 595.343,00 |
| 15.04.2025 | 13,93 | 14,29 | 13,69 | 14,19 | 0,28% | 455.513,00 |
| 14.04.2025 | 13,60 | 14,17 | 13,20 | 14,15 | 4,81% | 567.202,00 |
| 11.04.2025 | 12,81 | 13,51 | 12,51 | 13,50 | 5,63% | 583.392,00 |
| 10.04.2025 | 12,49 | 13,21 | 12,26 | 12,78 | 0,39% | 698.398,00 |
| 09.04.2025 | 10,70 | 12,91 | 10,51 | 12,73 | 18,53% | 1.100.783,00 |
| 08.04.2025 | 12,22 | 12,25 | 10,58 | 10,74 | -8,05% | 899.860,00 |
| 07.04.2025 | 11,00 | 12,39 | 10,88 | 11,68 | -1,43% | 968.042,00 |
| 04.04.2025 | 11,64 | 12,81 | 11,39 | 11,85 | -2,87% | 1.071.673,00 |
| 03.04.2025 | 12,91 | 13,08 | 12,15 | 12,20 | -10,29% | 472.602,00 |
| 02.04.2025 | 13,40 | 13,85 | 13,32 | 13,60 | -0,07% | 864.051,00 |
| 01.04.2025 | 14,33 | 14,47 | 13,40 | 13,61 | -4,56% | 340.351,00 |
| 31.03.2025 | 14,08 | 14,68 | 13,79 | 14,26 | -1,04% | 559.714,00 |
| 28.03.2025 | 14,69 | 15,05 | 14,34 | 14,41 | -2,77% | 352.739,00 |
| 27.03.2025 | 15,13 | 15,79 | 14,51 | 14,82 | -2,24% | 367.346,00 |
| 26.03.2025 | 15,33 | 15,62 | 14,72 | 15,16 | -1,43% | 306.018,00 |
| 25.03.2025 | 15,48 | 15,61 | 14,91 | 15,38 | -0,06% | 576.662,00 |
| 24.03.2025 | 14,92 | 15,85 | 14,78 | 15,39 | 5,19% | 433.988,00 |
| 21.03.2025 | 14,67 | 15,04 | 14,28 | 14,63 | -1,61% | 1.819.579,00 |
| 20.03.2025 | 15,26 | 15,26 | 14,56 | 14,87 | -3,38% | 501.516,00 |
| 19.03.2025 | 15,77 | 15,89 | 14,90 | 15,39 | -2,35% | 605.433,00 |
| 18.03.2025 | 16,33 | 16,36 | 15,37 | 15,76 | -4,31% | 494.217,00 |
| 17.03.2025 | 16,78 | 17,56 | 15,87 | 16,47 | -2,49% | 711.176,00 |
| 14.03.2025 | 17,13 | 17,47 | 16,74 | 16,89 | 0,12% | 422.893,00 |
| 13.03.2025 | 17,48 | 17,51 | 16,02 | 16,87 | -3,93% | 416.688,00 |
| 12.03.2025 | 18,12 | 18,38 | 17,54 | 17,56 | -0,17% | 328.972,00 |
| 11.03.2025 | 16,75 | 17,84 | 16,15 | 17,59 | 6,35% | 785.536,00 |
| 10.03.2025 | 17,07 | 17,86 | 16,29 | 16,54 | -4,12% | 754.538,00 |
| 07.03.2025 | 17,58 | 18,03 | 16,50 | 17,25 | -3,90% | 594.892,00 |
| 06.03.2025 | 19,39 | 19,80 | 17,90 | 17,95 | -9,80% | 471.177,00 |
| 05.03.2025 | 19,00 | 19,98 | 18,64 | 19,90 | 6,70% | 411.680,00 |
| 04.03.2025 | 19,54 | 19,94 | 17,92 | 18,65 | -6,14% | 686.570,00 |
| 03.03.2025 | 19,74 | 20,71 | 19,28 | 19,87 | 2,26% | 620.025,00 |
| 28.02.2025 | 22,92 | 22,92 | 18,95 | 19,43 | -16,00% | 761.107,00 |
| 27.02.2025 | 18,92 | 23,58 | 18,84 | 23,13 | 32,63% | 1.051.563,00 |
| 26.02.2025 | 17,45 | 18,43 | 17,15 | 17,44 | 0,52% | 415.502,00 |
| 25.02.2025 | 17,99 | 18,16 | 17,31 | 17,35 | -3,07% | 343.905,00 |
| 24.02.2025 | 17,95 | 18,17 | 17,47 | 17,90 | 0,90% | 260.586,00 |
| 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 |