Montrose Environmental Group Inc.
[ISIN: US6151111019]
Aktienkurse
27,460$ -0,87%
Echtzeit-Aktienkurs Montrose Environmental Group Inc.
Bid: Ask:

Aktienkurse zur Montrose Environmental Group Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
30.09.2025 27,51 27,59 26,42 27,46 -0,87% 399.261,00
29.09.2025 28,00 28,17 27,48 27,70 -0,11% 297.156,00
26.09.2025 27,97 28,12 27,65 27,73 -0,61% 244.282,00
25.09.2025 27,56 28,48 27,46 27,90 -0,11% 314.182,00
24.09.2025 28,14 28,29 27,36 27,93 0,29% 461.747,00
23.09.2025 29,19 29,23 27,81 27,85 -3,67% 363.812,00
22.09.2025 28,39 29,04 28,12 28,91 1,19% 499.845,00
19.09.2025 29,61 29,90 28,50 28,57 -2,92% 913.942,00
18.09.2025 29,45 29,68 28,88 29,43 0,34% 507.412,00
17.09.2025 30,55 30,97 29,33 29,33 -3,84% 482.566,00
16.09.2025 31,11 31,11 30,30 30,50 -0,49% 380.219,00
15.09.2025 30,24 31,16 29,94 30,65 2,82% 514.576,00
12.09.2025 30,13 30,28 29,44 29,81 -0,63% 392.382,00
11.09.2025 29,19 30,63 29,18 30,00 3,38% 549.731,00
10.09.2025 28,73 29,38 28,38 29,02 1,75% 372.867,00
09.09.2025 29,13 29,33 27,95 28,52 -2,33% 402.658,00
08.09.2025 30,18 30,25 28,79 29,20 -3,98% 382.668,00
05.09.2025 29,87 30,43 28,95 30,41 3,72% 378.443,00
04.09.2025 28,83 29,55 28,60 29,32 2,05% 334.004,00
03.09.2025 30,36 30,69 28,63 28,73 -6,33% 402.982,00
02.09.2025 30,41 30,82 29,62 30,67 -1,26% 435.771,00
29.08.2025 30,08 31,22 29,86 31,06 3,09% 345.293,00
28.08.2025 30,11 30,44 29,69 30,13 0,27% 385.199,00
27.08.2025 29,20 30,40 29,05 30,05 3,02% 415.589,00
26.08.2025 29,39 29,80 28,98 29,17 -0,65% 427.688,00
25.08.2025 29,64 30,11 29,34 29,36 -2,30% 406.837,00
22.08.2025 28,65 30,20 28,06 30,05 7,40% 507.924,00
21.08.2025 27,70 28,19 27,20 27,98 2,04% 272.579,00
20.08.2025 27,25 27,55 26,60 27,42 0,70% 357.769,00
19.08.2025 27,98 28,16 26,98 27,23 -2,61% 516.195,00
18.08.2025 28,00 28,34 27,90 27,96 -0,14% 534.032,00
15.08.2025 28,10 28,19 27,68 28,00 -0,28% 517.131,00
14.08.2025 27,80 28,49 26,92 28,08 0,68% 494.332,00
13.08.2025 27,80 28,44 27,00 27,89 2,20% 1.272.867,00
12.08.2025 25,68 27,67 25,25 27,29 7,82% 1.208.680,00
11.08.2025 26,49 26,70 25,26 25,31 -3,14% 577.873,00
08.08.2025 24,87 26,80 24,58 26,13 6,52% 943.559,00
07.08.2025 29,70 32,00 22,85 24,53 8,49% 1.238.451,00
06.08.2025 23,00 23,28 22,28 22,61 -0,48% 394.851,00
05.08.2025 21,27 22,76 21,09 22,72 6,77% 511.611,00
04.08.2025 20,39 21,80 20,34 21,28 3,45% 404.542,00
01.08.2025 22,11 22,11 20,46 20,57 -9,34% 318.333,00
31.07.2025 22,00 23,88 21,96 22,69 2,07% 347.361,00
30.07.2025 22,47 22,91 22,00 22,23 -0,71% 248.714,00
29.07.2025 23,43 23,43 22,23 22,39 -3,78% 348.890,00
28.07.2025 23,34 23,69 23,19 23,27 -0,73% 210.651,00
25.07.2025 23,17 23,59 22,53 23,44 1,38% 198.117,00
24.07.2025 22,85 23,88 22,71 23,12 1,99% 307.040,00
23.07.2025 23,13 23,22 22,33 22,67 0,58% 172.909,00
22.07.2025 21,56 22,61 21,40 22,54 5,87% 349.426,00
21.07.2025 22,47 22,47 21,23 21,29 -2,96% 220.880,00
18.07.2025 22,14 22,21 21,60 21,94 0,05% 274.020,00
17.07.2025 22,19 22,83 21,93 21,93 -0,81% 221.849,00
16.07.2025 22,93 23,08 22,05 22,11 -2,77% 214.563,00
15.07.2025 23,23 23,23 22,53 22,74 -0,92% 381.353,00
14.07.2025 23,11 23,12 22,66 22,95 -0,17% 184.289,00
11.07.2025 23,18 23,69 22,77 22,99 -2,46% 213.785,00
10.07.2025 23,75 23,75 22,60 23,57 -0,38% 279.360,00
09.07.2025 23,84 24,06 23,25 23,66 0,34% 410.671,00
08.07.2025 22,37 24,03 22,09 23,58 5,69% 374.585,00
07.07.2025 22,03 23,10 21,77 22,31 0,00% 399.313,00
03.07.2025 22,46 22,63 22,11 22,31 -0,40% 113.705,00
02.07.2025 22,06 22,47 21,83 22,40 2,10% 277.201,00
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