Montauk Renewables, Inc. MNTK
NASDAQ · Vereinigte Staaten · Prozessindustrie
$2,80+0,06 (+2,38 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,79 | +2,20 % | $2,75 | $2,80 | $2,66 | 260,06K |
| 2026-09-30 | $2,73 | -7,14 % | $2,94 | $2,95 | $2,68 | 926,10K |
| 2026-09-29 | $2,94 | +5,00 % | $2,84 | $3,05 | $2,80 | 771,40K |
| 2026-09-28 | $2,80 | -4,44 % | $2,92 | $2,92 | $2,72 | 1,16M |
| 2026-09-25 | $2,93 | +1,74 % | $2,88 | $3,04 | $2,64 | 1,94M |
| 2026-09-24 | $2,88 | +26,59 % | $2,29 | $2,97 | $2,26 | 3,47M |
| 2026-09-23 | $2,28 | -12,50 % | $2,60 | $2,60 | $2,27 | 531,10K |
| 2026-09-22 | $2,60 | +11,59 % | $2,35 | $2,62 | $2,30 | 580,80K |
| 2026-09-21 | $2,33 | +3,56 % | $2,22 | $2,38 | $2,22 | 270,50K |
| 2026-09-18 | $2,25 | +2,27 % | $2,20 | $2,29 | $2,16 | 801,40K |
| 2026-09-17 | $2,20 | -2,22 % | $2,25 | $2,28 | $2,18 | 237,30K |
| 2026-09-16 | $2,25 | -1,75 % | $2,23 | $2,39 | $2,23 | 255,80K |
| 2026-09-15 | $2,29 | +3,39 % | $2,22 | $2,44 | $2,18 | 540,40K |
| 2026-09-14 | $2,21 | -16,10 % | $2,65 | $2,65 | $2,20 | 751,90K |
| 2026-09-11 | $2,64 | +3,53 % | $2,60 | $2,73 | $2,49 | 453,20K |
| 2026-09-10 | $2,55 | +3,66 % | $2,46 | $2,56 | $2,43 | 298,70K |
| 2026-09-09 | $2,46 | -1,60 % | $2,50 | $2,60 | $2,42 | 441,10K |
| 2026-09-08 | $2,50 | +12,11 % | $2,21 | $2,50 | $2,17 | 703,90K |
| 2026-09-04 | $2,23 | -0,89 % | $2,25 | $2,30 | $2,21 | 305,80K |
| 2026-09-03 | $2,25 | +5,63 % | $2,13 | $2,25 | $2,08 | 446,20K |
| 2026-09-02 | $2,13 | +21,02 % | $1,84 | $2,16 | $1,79 | 1,36M |
| 2026-09-01 | $1,76 | +2,33 % | $1,72 | $1,82 | $1,72 | 107,40K |
| 2026-08-31 | $1,72 | -2,82 % | $1,76 | $1,76 | $1,72 | 132,50K |
| 2026-08-28 | $1,77 | -1,67 % | $1,81 | $1,86 | $1,75 | 61,80K |
| 2026-08-27 | $1,80 | +1,12 % | $1,77 | $1,83 | $1,77 | 96,10K |
| 2026-08-26 | $1,78 | -2,20 % | $1,82 | $1,82 | $1,77 | 71,80K |
| 2026-08-25 | $1,82 | -2,15 % | $1,83 | $1,86 | $1,74 | 76,40K |
| 2026-08-24 | $1,86 | -1,06 % | $1,88 | $1,88 | $1,84 | 38,90K |
| 2026-08-21 | $1,88 | -0,53 % | $1,90 | $1,93 | $1,86 | 77,90K |
| 2026-08-20 | $1,89 | -2,07 % | $1,93 | $1,93 | $1,85 | 111,70K |
| 2026-08-19 | $1,93 | +4,89 % | $1,88 | $1,98 | $1,87 | 239,20K |
| 2026-08-18 | $1,84 | -1,60 % | $1,87 | $1,87 | $1,80 | 98,80K |
| 2026-08-17 | $1,87 | -0,53 % | $1,86 | $1,88 | $1,80 | 203,20K |
| 2026-08-14 | $1,88 | 0,00 % | $1,85 | $1,89 | $1,84 | 75,50K |
| 2026-08-13 | $1,88 | +1,08 % | $1,82 | $1,91 | $1,82 | 123,30K |
| 2026-08-12 | $1,86 | +2,76 % | $1,83 | $1,86 | $1,78 | 122,90K |
| 2026-08-11 | $1,81 | +5,85 % | $1,76 | $1,84 | $1,70 | 148,80K |
| 2026-08-10 | $1,71 | -4,47 % | $1,79 | $1,79 | $1,71 | 141,50K |
| 2026-08-07 | $1,79 | +5,29 % | $1,70 | $1,81 | $1,69 | 147,40K |
| 2026-08-06 | $1,70 | -0,58 % | $1,69 | $1,74 | $1,64 | 184,30K |
| 2026-08-05 | $1,71 | +0,59 % | $1,69 | $1,72 | $1,67 | 184,20K |
| 2026-08-04 | $1,70 | 0,00 % | $1,69 | $1,75 | $1,69 | 112,80K |
| 2026-08-03 | $1,70 | -0,58 % | $1,71 | $1,74 | $1,66 | 137,10K |
| 2026-07-31 | $1,71 | -6,56 % | $1,82 | $1,86 | $1,70 | 151,80K |
| 2026-07-30 | $1,83 | +2,52 % | $1,82 | $1,85 | $1,78 | 158,40K |
| 2026-07-29 | $1,78 | -1,92 % | $1,80 | $1,85 | $1,67 | 209,70K |
| 2026-07-28 | $1,82 | -4,21 % | $1,88 | $1,93 | $1,64 | 283,60K |
| 2026-07-27 | $1,90 | +1,60 % | $1,90 | $1,95 | $1,83 | 385,80K |
| 2026-07-24 | $1,87 | +3,89 % | $1,73 | $1,91 | $1,73 | 354,80K |
| 2026-07-23 | $1,80 | +2,86 % | $1,70 | $1,84 | $1,69 | 312,50K |
| 2026-07-22 | $1,75 | +4,17 % | $1,66 | $1,75 | $1,64 | 217,90K |
| 2026-07-21 | $1,68 | +5,66 % | $1,58 | $1,69 | $1,57 | 244,10K |
| 2026-07-20 | $1,59 | +1,27 % | $1,59 | $1,67 | $1,59 | 123,40K |
| 2026-07-17 | $1,57 | -7,10 % | $1,65 | $1,70 | $1,57 | 102,80K |
| 2026-07-16 | $1,69 | -0,59 % | $1,71 | $1,73 | $1,60 | 304,60K |
| 2026-07-15 | $1,70 | +3,03 % | $1,69 | $1,71 | $1,64 | 78,40K |
| 2026-07-14 | $1,65 | 0,00 % | $1,68 | $1,73 | $1,65 | 88,60K |
| 2026-07-13 | $1,65 | +2,48 % | $1,61 | $1,68 | $1,61 | 75,30K |
| 2026-07-10 | $1,61 | +3,21 % | $1,55 | $1,63 | $1,53 | 90,30K |
| 2026-07-09 | $1,56 | -0,64 % | $1,56 | $1,59 | $1,52 | 188,00K |
| 2026-07-08 | $1,57 | -4,27 % | $1,63 | $1,67 | $1,57 | 134,50K |
| 2026-07-07 | $1,64 | -1,20 % | $1,68 | $1,69 | $1,61 | 93,80K |
| 2026-07-06 | $1,66 | -1,78 % | $1,70 | $1,71 | $1,62 | 130,60K |
| 2026-07-02 | $1,69 | +3,68 % | $1,63 | $1,70 | $1,63 | 111,40K |
| 2026-07-01 | $1,63 | +4,49 % | $1,54 | $1,64 | $1,54 | 128,40K |
| 2026-06-30 | $1,56 | 0,00 % | $1,58 | $1,60 | $1,53 | 123,80K |
| 2026-06-29 | $1,56 | +3,31 % | $1,56 | $1,61 | $1,49 | 184,90K |
| 2026-06-26 | $1,51 | +0,67 % | $1,49 | $1,59 | $1,46 | 1,20M |
| 2026-06-25 | $1,50 | -3,85 % | $1,57 | $1,57 | $1,49 | 120,30K |
| 2026-06-24 | $1,56 | 0,00 % | $1,56 | $1,59 | $1,53 | 106,60K |
| 2026-06-23 | $1,56 | +2,63 % | $1,53 | $1,57 | $1,52 | 81,80K |
| 2026-06-22 | $1,52 | -4,40 % | $1,62 | $1,62 | $1,52 | 120,40K |
| 2026-06-18 | $1,59 | +1,92 % | $1,58 | $1,62 | $1,55 | 215,60K |
| 2026-06-17 | $1,56 | -3,11 % | $1,62 | $1,67 | $1,56 | 113,70K |
| 2026-06-16 | $1,61 | -5,29 % | $1,72 | $1,72 | $1,59 | 328,80K |
| 2026-06-15 | $1,70 | +2,41 % | $1,67 | $1,71 | $1,64 | 123,80K |
| 2026-06-12 | $1,66 | +2,47 % | $1,60 | $1,68 | $1,60 | 102,50K |
| 2026-06-11 | $1,62 | -3,57 % | $1,71 | $1,73 | $1,58 | 278,20K |
| 2026-06-10 | $1,68 | -0,59 % | $1,70 | $1,72 | $1,64 | 178,60K |
| 2026-06-09 | $1,69 | -1,74 % | $1,73 | $1,77 | $1,67 | 147,80K |
| 2026-06-08 | $1,72 | +3,61 % | $1,68 | $1,75 | $1,66 | 168,90K |
| 2026-06-05 | $1,66 | -2,35 % | $1,71 | $1,73 | $1,66 | 153,40K |
| 2026-06-04 | $1,70 | +4,94 % | $1,64 | $1,71 | $1,62 | 141,80K |
| 2026-06-03 | $1,62 | -5,26 % | $1,71 | $1,73 | $1,61 | 118,90K |
| 2026-06-02 | $1,71 | -4,47 % | $1,79 | $1,79 | $1,68 | 144,70K |
| 2026-06-01 | $1,79 | +2,87 % | $1,73 | $1,82 | $1,73 | 128,50K |
| 2026-05-29 | $1,74 | -0,57 % | $1,75 | $1,77 | $1,71 | 144,00K |
| 2026-05-28 | $1,75 | 0,00 % | $1,76 | $1,82 | $1,71 | 177,70K |
| 2026-05-27 | $1,75 | +8,02 % | $1,64 | $1,80 | $1,64 | 311,70K |
| 2026-05-26 | $1,62 | +4,52 % | $1,54 | $1,62 | $1,54 | 145,40K |