310,300€
3,86%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 298,25 | 312,50 | 296,25 | 311,75 | 4,34% | - |
| 12.02.2026 | 306,92 | 312,70 | 291,63 | 298,77 | -1,92% | 25,00 |
| 11.02.2026 | 319,80 | 325,38 | 296,75 | 304,63 | -4,06% | 26,00 |
| 10.02.2026 | 293,98 | 323,60 | 293,98 | 317,50 | 5,67% | 6,00 |
| 09.02.2026 | 295,25 | 304,85 | 288,98 | 300,48 | 3,84% | 26,00 |
| 06.02.2026 | 277,02 | 290,23 | 270,85 | 289,35 | 4,58% | 47,00 |
| 05.02.2026 | 287,25 | 289,77 | 275,20 | 276,67 | -3,34% | 9,00 |
| 04.02.2026 | 292,35 | 293,70 | 270,08 | 286,25 | -2,24% | 31,00 |
| 03.02.2026 | 319,33 | 323,48 | 282,20 | 292,80 | -6,80% | 18,00 |
| 02.02.2026 | 305,55 | 322,42 | 304,05 | 314,17 | 0,26% | 68,00 |
| 30.01.2026 | 311,20 | 320,95 | 308,88 | 313,35 | 0,45% | 69,00 |
| 29.01.2026 | 342,88 | 346,02 | 304,65 | 311,95 | -9,39% | 28,00 |
| 28.01.2026 | 344,90 | 356,13 | 342,73 | 344,27 | 0,17% | 17,00 |
| 27.01.2026 | 346,83 | 354,58 | 335,15 | 343,67 | -0,69% | 14,00 |
| 26.01.2026 | 336,45 | 347,88 | 335,60 | 346,05 | 2,92% | 12,00 |
| 23.01.2026 | 343,75 | 347,60 | 335,63 | 336,23 | -1,95% | 1,00 |
| 22.01.2026 | 328,23 | 343,02 | 325,83 | 342,92 | 3,49% | 18,00 |
| 21.01.2026 | 328,23 | 334,98 | 324,75 | 331,38 | 1,94% | - |
| 20.01.2026 | 335,50 | 342,02 | 324,30 | 325,08 | -3,04% | 30,00 |
| 19.01.2026 | 341,02 | 344,13 | 328,40 | 335,27 | -2,91% | 25,00 |
| 16.01.2026 | 336,83 | 356,60 | 332,98 | 345,33 | 2,87% | 20,00 |
| 15.01.2026 | 330,98 | 353,52 | 330,05 | 335,70 | 0,99% | 16,00 |
| 14.01.2026 | 353,17 | 355,40 | 331,20 | 332,42 | -5,82% | 7,00 |
| 13.01.2026 | 358,50 | 364,15 | 352,02 | 352,95 | -1,00% | 6,00 |
| 12.01.2026 | 351,60 | 358,55 | 344,58 | 356,52 | 1,65% | 7,00 |
| 09.01.2026 | 356,83 | 361,13 | 350,67 | 350,73 | -1,47% | 22,00 |
| 08.01.2026 | 376,20 | 379,00 | 353,58 | 355,98 | -5,90% | 93,00 |
| 07.01.2026 | 371,65 | 380,35 | 367,00 | 378,27 | 1,48% | 141,00 |
| 06.01.2026 | 358,25 | 372,75 | 356,38 | 372,75 | 4,08% | 15,00 |
| 05.01.2026 | 341,75 | 362,20 | 341,27 | 358,15 | 4,93% | 70,00 |
| 02.01.2026 | 360,17 | 365,60 | 335,25 | 341,33 | -4,30% | 48,00 |
| 30.12.2025 | 359,05 | 360,17 | 356,23 | 356,67 | -1,01% | 4,00 |
| 29.12.2025 | 370,58 | 370,58 | 357,35 | 360,30 | -3,02% | 15,00 |
| 23.12.2025 | 373,58 | 374,38 | 367,70 | 371,52 | -0,69% | 6,00 |
| 22.12.2025 | 368,00 | 374,63 | 367,27 | 374,10 | 1,87% | 61,00 |
| 19.12.2025 | 362,67 | 368,00 | 361,50 | 367,25 | 1,43% | 16,00 |
| 18.12.2025 | 351,83 | 365,52 | 351,83 | 362,08 | 3,05% | 12,00 |
| 17.12.2025 | 358,73 | 364,58 | 351,35 | 351,35 | -2,09% | 6,00 |
| 16.12.2025 | 350,45 | 360,92 | 347,23 | 358,85 | 1,53% | 78,00 |
| 15.12.2025 | 356,25 | 359,98 | 350,95 | 353,45 | -0,74% | 27,00 |
| 12.12.2025 | 360,75 | 360,75 | 350,58 | 356,08 | -1,32% | 48,00 |
| 11.12.2025 | 364,25 | 368,27 | 359,55 | 360,83 | -1,58% | 16,00 |
| 10.12.2025 | 355,67 | 367,45 | 353,45 | 366,60 | 3,05% | 34,00 |
| 09.12.2025 | 358,67 | 360,95 | 355,02 | 355,75 | -0,70% | 12,00 |
| 08.12.2025 | 352,15 | 364,25 | 351,50 | 358,25 | 1,90% | 151,00 |
| 05.12.2025 | 340,58 | 353,08 | 337,77 | 351,58 | 3,00% | 51,00 |
| 04.12.2025 | 347,42 | 348,85 | 338,88 | 341,33 | -1,99% | 31,00 |
| 03.12.2025 | 344,55 | 352,38 | 340,88 | 348,25 | 0,70% | 67,00 |
| 02.12.2025 | 323,77 | 360,85 | 323,77 | 345,83 | 22,09% | 364,00 |
| 01.12.2025 | 287,80 | 288,88 | 276,33 | 283,25 | -0,70% | - |
| 28.11.2025 | 282,20 | 290,25 | 282,20 | 285,25 | 1,38% | 11,00 |
| 27.11.2025 | 282,25 | 282,25 | 281,15 | 281,38 | -0,54% | 2,00 |
| 26.11.2025 | 287,00 | 289,45 | 280,75 | 282,90 | -1,66% | 113,00 |
| 25.11.2025 | 287,00 | 288,50 | 279,10 | 287,67 | 1,55% | 143,00 |
| 24.11.2025 | 280,02 | 290,50 | 278,38 | 283,27 | 1,12% | 450,00 |
| 21.11.2025 | 285,30 | 289,13 | 269,52 | 280,15 | -1,81% | 2.142,00 |
| 20.11.2025 | 292,85 | 306,50 | 282,90 | 285,30 | -2,55% | 143,00 |
| 19.11.2025 | 291,02 | 297,10 | 288,75 | 292,77 | 0,05% | 34,00 |
| 18.11.2025 | 292,17 | 294,73 | 285,48 | 292,63 | -0,01% | 567,00 |
| 17.11.2025 | 302,05 | 307,02 | 288,05 | 292,65 | -2,90% | 258,00 |
| 14.11.2025 | 302,13 | 306,70 | 288,98 | 301,40 | -0,88% | 954,00 |
| 13.11.2025 | 315,40 | 316,40 | 298,95 | 304,08 | -4,59% | 55,00 |
| 12.11.2025 | 320,88 | 325,58 | 314,92 | 318,70 | -1,31% | 24,00 |
| 11.11.2025 | 323,38 | 323,90 | 313,20 | 322,92 | -0,94% | 6,00 |
| 10.11.2025 | 318,90 | 326,65 | 310,60 | 325,98 | 5,28% | 16,00 |
| 07.11.2025 | 309,17 | 311,95 | 293,75 | 309,63 | -0,83% | 62,00 |
| 06.11.2025 | 304,40 | 317,73 | 302,83 | 312,23 | 2,20% | 26,00 |
| 05.11.2025 | 305,65 | 312,60 | 300,63 | 305,50 | -1,17% | 35,00 |
| 04.11.2025 | 316,75 | 321,15 | 305,00 | 309,13 | -2,26% | 38,00 |
| 03.11.2025 | 313,15 | 339,08 | 306,85 | 316,27 | 1,25% | 704,00 |
| 31.10.2025 | 303,38 | 313,95 | 303,23 | 312,38 | 2,35% | 55,00 |
| 30.10.2025 | 292,38 | 307,00 | 291,02 | 305,20 | 4,35% | 32,00 |
| 29.10.2025 | 288,83 | 294,48 | 284,48 | 292,48 | 1,50% | 38,00 |
| 28.10.2025 | 293,35 | 295,05 | 288,15 | 288,15 | -1,55% | 9,00 |
| 27.10.2025 | 287,88 | 297,80 | 287,88 | 292,70 | 1,14% | 484,00 |
| 24.10.2025 | 284,58 | 293,13 | 284,58 | 289,40 | 1,69% | 241,00 |
| 23.10.2025 | 280,23 | 285,25 | 276,63 | 284,60 | 2,91% | 2,00 |
| 22.10.2025 | 282,50 | 284,52 | 275,75 | 276,55 | -2,21% | 4,00 |
| 21.10.2025 | 281,83 | 288,50 | 279,48 | 282,80 | 0,53% | 18,00 |
| 20.10.2025 | 273,13 | 283,52 | 273,13 | 281,30 | 2,92% | 57,00 |
| 17.10.2025 | 269,00 | 275,00 | 262,17 | 273,33 | 1,84% | 77,00 |
| 16.10.2025 | 272,45 | 282,48 | 266,42 | 268,38 | -1,65% | 1,00 |
| 15.10.2025 | 270,38 | 274,90 | 270,00 | 272,88 | 1,15% | 15,00 |
| 14.10.2025 | 273,95 | 274,75 | 265,98 | 269,77 | -1,87% | 34,00 |
| 13.10.2025 | 270,60 | 280,05 | 270,60 | 274,92 | 1,18% | 325,00 |
| 10.10.2025 | 286,70 | 291,42 | 269,63 | 271,73 | -5,23% | 101,00 |
| 09.10.2025 | 280,77 | 290,35 | 279,98 | 286,73 | 1,81% | 93,00 |
| 08.10.2025 | 271,88 | 282,48 | 271,88 | 281,63 | 3,22% | 142,00 |
| 07.10.2025 | 274,90 | 278,23 | 266,55 | 272,85 | -1,64% | 11,00 |
| 06.10.2025 | 275,42 | 283,08 | 272,67 | 277,40 | 1,68% | 64,00 |
| 03.10.2025 | 279,30 | 280,60 | 269,73 | 272,83 | -2,02% | 395,00 |
| 02.10.2025 | 274,05 | 286,75 | 273,25 | 278,45 | 0,98% | 460,00 |
| 01.10.2025 | 266,08 | 276,60 | 260,90 | 275,75 | 4,23% | 677,00 |
| 30.09.2025 | 269,52 | 271,25 | 261,00 | 264,55 | -3,26% | 630,00 |
| 29.09.2025 | 272,17 | 275,67 | 268,13 | 273,48 | 1,31% | 41,00 |
| 26.09.2025 | 269,83 | 271,85 | 268,17 | 269,95 | 0,05% | - |
| 25.09.2025 | 270,58 | 270,58 | 264,48 | 269,83 | -0,31% | 48,00 |
| 24.09.2025 | 270,33 | 274,88 | 268,73 | 270,67 | 0,31% | 3,00 |
| 23.09.2025 | 274,40 | 276,77 | 269,30 | 269,85 | -1,48% | 46,00 |
| 22.09.2025 | 275,65 | 278,27 | 271,90 | 273,90 | -0,15% | 22,00 |