269,800€
-1,08%
Echtzeit-Aktienkurs MongoDB
Bid:
Ask:
Aktienkurse zur MongoDB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 272,60 | 275,90 | 263,73 | 269,58 | -1,16% | 272,00 |
| 28.08.2025 | 255,20 | 275,13 | 252,50 | 272,75 | 7,03% | 1.195,00 |
| 27.08.2025 | 243,95 | 255,43 | 237,65 | 254,83 | 38,22% | 1.779,00 |
| 26.08.2025 | 188,98 | 189,28 | 182,28 | 184,36 | -1,84% | 2.145,00 |
| 25.08.2025 | 187,30 | 188,42 | 183,19 | 187,81 | 0,48% | 30,00 |
| 22.08.2025 | 182,93 | 187,60 | 180,07 | 186,92 | 2,42% | 1,00 |
| 21.08.2025 | 183,45 | 183,64 | 178,21 | 182,51 | -0,02% | 5,00 |
| 20.08.2025 | 186,72 | 187,38 | 179,26 | 182,54 | -2,66% | 291,00 |
| 19.08.2025 | 195,55 | 196,13 | 187,16 | 187,53 | -3,83% | 66,00 |
| 18.08.2025 | 186,30 | 198,49 | 185,77 | 195,00 | 4,50% | 53,00 |
| 15.08.2025 | 175,37 | 187,12 | 175,37 | 186,60 | 6,25% | - |
| 14.08.2025 | 177,65 | 178,00 | 173,53 | 175,63 | -1,08% | - |
| 13.08.2025 | 177,65 | 180,24 | 176,14 | 177,54 | -0,31% | 311,00 |
| 12.08.2025 | 172,73 | 179,11 | 170,41 | 178,10 | 2,98% | 330,00 |
| 11.08.2025 | 180,49 | 182,11 | 172,03 | 172,95 | -3,73% | 295,00 |
| 08.08.2025 | 195,37 | 197,00 | 178,63 | 179,66 | -8,02% | 1.976,00 |
| 07.08.2025 | 202,27 | 211,38 | 185,67 | 195,33 | -3,49% | 43,00 |
| 06.08.2025 | 196,66 | 202,52 | 196,53 | 202,40 | 2,65% | 25,00 |
| 05.08.2025 | 197,10 | 204,08 | 195,54 | 197,17 | 0,67% | 76,00 |
| 04.08.2025 | 189,84 | 197,37 | 189,84 | 195,86 | 2,39% | 140,00 |
| 01.08.2025 | 206,48 | 207,45 | 188,47 | 191,29 | -8,24% | 448,00 |
| 31.07.2025 | 221,68 | 222,50 | 207,68 | 208,48 | -2,50% | 15,00 |
| 30.07.2025 | 210,05 | 214,52 | 206,20 | 213,83 | 2,57% | 33,00 |
| 29.07.2025 | 211,75 | 214,65 | 206,88 | 208,48 | -1,64% | 40,00 |
| 28.07.2025 | 205,80 | 212,80 | 205,80 | 211,95 | 2,89% | 149,00 |
| 25.07.2025 | 200,66 | 211,55 | 199,82 | 206,00 | 2,92% | 494,00 |
| 24.07.2025 | 194,48 | 206,55 | 194,12 | 200,15 | 3,24% | 27,00 |
| 23.07.2025 | 191,56 | 194,71 | 188,99 | 193,87 | 1,51% | - |
| 22.07.2025 | 189,90 | 195,31 | 188,81 | 190,98 | 0,52% | 2,00 |
| 21.07.2025 | 190,49 | 192,63 | 188,63 | 190,00 | -0,14% | 21,00 |
| 18.07.2025 | 188,45 | 190,54 | 186,38 | 190,26 | 0,97% | 171,00 |
| 17.07.2025 | 180,43 | 189,74 | 180,43 | 188,44 | 4,64% | 87,00 |
| 16.07.2025 | 179,86 | 181,63 | 174,08 | 180,08 | 0,11% | 10,00 |
| 15.07.2025 | 172,46 | 183,00 | 172,46 | 179,88 | 4,10% | 2,00 |
| 14.07.2025 | 173,75 | 175,80 | 172,37 | 172,80 | -0,33% | 32,00 |
| 11.07.2025 | 179,90 | 179,90 | 172,55 | 173,38 | -3,24% | 15,00 |
| 10.07.2025 | 184,34 | 186,62 | 175,93 | 179,18 | -3,23% | 49,00 |
| 09.07.2025 | 178,57 | 185,40 | 178,06 | 185,17 | 3,98% | 78,00 |
| 08.07.2025 | 178,07 | 181,67 | 177,80 | 178,09 | -0,59% | 35,00 |
| 07.07.2025 | 178,65 | 180,17 | 175,75 | 179,14 | 0,28% | 22,00 |
| 04.07.2025 | 179,72 | 179,72 | 177,95 | 178,64 | -0,79% | - |
| 03.07.2025 | 173,29 | 181,82 | 173,29 | 180,07 | 3,99% | 28,00 |
| 02.07.2025 | 174,08 | 177,13 | 172,21 | 173,16 | -0,97% | - |
| 01.07.2025 | 178,09 | 179,41 | 173,96 | 174,86 | -1,95% | - |
| 30.06.2025 | 180,62 | 182,58 | 176,76 | 178,33 | -0,50% | - |
| 27.06.2025 | 178,69 | 180,22 | 176,40 | 179,22 | 0,25% | - |
| 26.06.2025 | 177,41 | 179,82 | 173,74 | 178,78 | 0,78% | - |
| 25.06.2025 | 180,31 | 182,63 | 175,67 | 177,39 | -1,58% | - |
| 24.06.2025 | 177,65 | 180,98 | 176,98 | 180,24 | 2,63% | - |
| 23.06.2025 | 175,17 | 176,73 | 171,10 | 175,62 | 0,40% | - |
| 20.06.2025 | 176,19 | 184,98 | 173,89 | 174,92 | -0,72% | 28,00 |
| 19.06.2025 | 177,91 | 177,91 | 176,08 | 176,19 | -0,98% | 16,00 |
| 18.06.2025 | 179,40 | 181,26 | 174,22 | 177,94 | -0,64% | 102,00 |
| 17.06.2025 | 175,31 | 180,30 | 173,26 | 179,08 | 2,23% | 6,00 |
| 16.06.2025 | 178,29 | 180,92 | 174,99 | 175,18 | -1,47% | 36,00 |
| 13.06.2025 | 181,78 | 182,65 | 177,06 | 177,80 | -2,29% | 255,00 |
| 12.06.2025 | 183,43 | 188,16 | 179,90 | 181,96 | -0,81% | 48,00 |
| 11.06.2025 | 186,92 | 187,65 | 182,60 | 183,45 | -1,64% | 15,00 |
| 10.06.2025 | 190,15 | 192,23 | 186,21 | 186,51 | -1,99% | 56,00 |
| 09.06.2025 | 193,09 | 195,73 | 190,20 | 190,30 | -1,47% | - |
| 06.06.2025 | 196,80 | 200,35 | 192,36 | 193,14 | -1,88% | 63,00 |
| 05.06.2025 | 200,58 | 208,20 | 194,15 | 196,85 | 12,29% | 414,00 |
| 04.06.2025 | 170,07 | 176,44 | 170,03 | 175,30 | 2,85% | 12,00 |
| 03.06.2025 | 169,06 | 171,48 | 167,47 | 170,44 | 1,15% | 66,00 |
| 02.06.2025 | 166,34 | 168,82 | 160,65 | 168,50 | 1,26% | 60,00 |
| 30.05.2025 | 166,83 | 167,54 | 160,76 | 166,41 | -0,14% | 35,00 |
| 29.05.2025 | 167,50 | 172,18 | 163,91 | 166,64 | -0,16% | 36,00 |
| 28.05.2025 | 167,97 | 168,38 | 165,20 | 166,91 | -0,05% | 76,00 |
| 27.05.2025 | 165,39 | 168,72 | 164,81 | 167,00 | 0,35% | 31,00 |
| 26.05.2025 | 163,11 | 166,41 | 162,89 | 166,41 | 1,75% | 4,00 |
| 23.05.2025 | 167,20 | 167,89 | 161,72 | 163,54 | -2,26% | - |
| 22.05.2025 | 164,64 | 169,73 | 163,81 | 167,32 | 2,43% | 2,00 |
| 21.05.2025 | 167,48 | 167,79 | 162,49 | 163,35 | -2,47% | - |
| 20.05.2025 | 169,28 | 170,01 | 163,51 | 167,48 | -0,39% | 75,00 |
| 19.05.2025 | 171,53 | 171,53 | 163,38 | 168,13 | -1,95% | 76,00 |
| 16.05.2025 | 169,84 | 173,13 | 168,51 | 171,47 | 0,70% | 10,00 |
| 15.05.2025 | 173,57 | 173,57 | 166,50 | 170,27 | -1,90% | 61,00 |
| 14.05.2025 | 175,91 | 176,97 | 172,25 | 173,56 | -0,96% | - |
| 13.05.2025 | 172,10 | 176,74 | 170,87 | 175,24 | 1,61% | 14,00 |
| 12.05.2025 | 158,80 | 172,61 | 158,80 | 172,46 | 8,80% | 52,00 |
| 09.05.2025 | 157,95 | 162,95 | 157,64 | 158,51 | -0,65% | 63,00 |
| 08.05.2025 | 154,12 | 161,55 | 153,93 | 159,55 | 3,43% | 75,00 |
| 07.05.2025 | 152,75 | 155,26 | 150,46 | 154,26 | 1,77% | 50,00 |
| 06.05.2025 | 152,81 | 154,32 | 149,22 | 151,58 | -0,95% | - |
| 05.05.2025 | 152,02 | 155,60 | 149,00 | 153,03 | 0,87% | - |
| 02.05.2025 | 151,64 | 156,00 | 150,54 | 151,71 | -0,09% | 17,00 |
| 30.04.2025 | 152,95 | 154,00 | 147,46 | 151,85 | -1,14% | - |
| 29.04.2025 | 152,69 | 155,22 | 151,97 | 153,60 | 0,17% | 7,00 |
| 28.04.2025 | 152,00 | 154,47 | 149,64 | 153,34 | 0,42% | - |
| 25.04.2025 | 150,89 | 155,47 | 148,13 | 152,70 | 0,44% | - |
| 24.04.2025 | 143,69 | 154,22 | 142,52 | 152,03 | 5,85% | 8,00 |
| 23.04.2025 | 132,73 | 147,34 | 132,73 | 143,63 | 7,73% | 89,00 |
| 22.04.2025 | 129,82 | 135,53 | 128,67 | 133,32 | -4,77% | 159,00 |
| 17.04.2025 | 140,27 | 144,45 | 137,36 | 140,00 | -0,36% | 8,00 |
| 16.04.2025 | 140,59 | 141,18 | 134,51 | 140,51 | 0,18% | 16,00 |
| 15.04.2025 | 139,06 | 143,73 | 138,61 | 140,26 | 0,69% | 8,00 |
| 14.04.2025 | 144,61 | 149,86 | 138,80 | 139,30 | -2,55% | 151,00 |
| 11.04.2025 | 142,79 | 145,43 | 138,79 | 142,94 | -0,72% | 19,00 |
| 10.04.2025 | 154,38 | 156,07 | 140,86 | 143,98 | -7,95% | 111,00 |
| 09.04.2025 | 132,72 | 158,48 | 127,63 | 156,42 | 17,65% | 92,00 |