245,325€
1,85%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 243,20 | 249,98 | 241,95 | 246,27 | 2,24% | 2,00 |
| 16.01.2025 | 238,40 | 244,27 | 235,73 | 240,88 | 2,11% | 12,00 |
| 15.01.2025 | 236,02 | 242,45 | 232,18 | 235,90 | 0,20% | 10,00 |
| 14.01.2025 | 234,68 | 243,13 | 233,50 | 235,43 | 0,11% | 61,00 |
| 13.01.2025 | 240,75 | 240,75 | 230,80 | 235,18 | -1,89% | 5,00 |
| 10.01.2025 | 240,73 | 241,48 | 234,52 | 239,70 | -0,42% | - |
| 09.01.2025 | 240,80 | 241,13 | 240,23 | 240,70 | -0,08% | 3,00 |
| 08.01.2025 | 237,98 | 242,85 | 235,63 | 240,90 | 1,25% | 19,00 |
| 07.01.2025 | 243,95 | 246,80 | 234,80 | 237,93 | -2,26% | 4,00 |
| 06.01.2025 | 239,02 | 250,23 | 239,02 | 243,43 | 1,83% | 146,00 |
| 03.01.2025 | 238,27 | 243,10 | 233,08 | 239,05 | 0,30% | 25,00 |
| 02.01.2025 | 227,98 | 239,93 | 224,27 | 238,33 | 5,91% | 40,00 |
| 30.12.2024 | 228,38 | 228,38 | 224,98 | 225,02 | -0,12% | 12,00 |
| 27.12.2024 | 233,25 | 234,38 | 224,60 | 225,30 | -3,41% | 36,00 |
| 23.12.2024 | 236,15 | 241,52 | 232,02 | 233,25 | -0,93% | 61,00 |
| 20.12.2024 | 236,80 | 237,85 | 228,95 | 235,45 | -0,45% | 26,00 |
| 19.12.2024 | 242,83 | 245,83 | 234,35 | 236,52 | -2,71% | 95,00 |
| 18.12.2024 | 252,02 | 253,90 | 239,00 | 243,13 | -3,52% | 30,00 |
| 17.12.2024 | 257,30 | 257,30 | 250,77 | 252,00 | -0,37% | 243,00 |
| 16.12.2024 | 253,18 | 262,00 | 248,45 | 252,93 | -0,02% | 116,00 |
| 13.12.2024 | 275,52 | 278,33 | 252,77 | 252,98 | -8,20% | 309,00 |
| 12.12.2024 | 282,63 | 283,83 | 271,50 | 275,58 | -2,41% | 208,00 |
| 11.12.2024 | 275,40 | 290,70 | 275,40 | 282,38 | 2,70% | 707,00 |
| 10.12.2024 | 363,50 | 363,50 | 274,33 | 274,95 | -24,35% | 1.070,00 |
| 09.12.2024 | 327,17 | 371,90 | 326,60 | 363,45 | 11,74% | 658,00 |
| 06.12.2024 | 317,35 | 328,55 | 316,02 | 325,27 | 2,50% | 72,00 |
| 05.12.2024 | 322,13 | 327,33 | 314,38 | 317,35 | -1,60% | 20,00 |
| 04.12.2024 | 311,60 | 329,48 | 311,60 | 322,52 | 3,51% | 35,00 |
| 03.12.2024 | 309,67 | 312,77 | 303,65 | 311,60 | 0,72% | - |
| 02.12.2024 | 304,85 | 317,45 | 304,85 | 309,38 | 1,43% | 515,00 |
| 29.11.2024 | 308,67 | 311,48 | 304,95 | 305,00 | -1,19% | 27,00 |
| 28.11.2024 | 307,15 | 309,80 | 307,15 | 308,67 | 0,50% | 27,00 |
| 27.11.2024 | 321,20 | 321,20 | 302,80 | 307,15 | -4,38% | 47,00 |
| 26.11.2024 | 326,27 | 329,13 | 318,67 | 321,23 | -1,55% | 11,00 |
| 25.11.2024 | 319,95 | 336,83 | 317,55 | 326,27 | 2,00% | 21,00 |
| 22.11.2024 | 312,40 | 323,95 | 304,92 | 319,88 | 3,73% | 71,00 |
| 21.11.2024 | 278,23 | 316,95 | 277,13 | 308,38 | 10,87% | 13,00 |
| 20.11.2024 | 271,42 | 278,92 | 261,48 | 278,15 | 2,48% | 52,00 |
| 19.11.2024 | 269,60 | 274,77 | 263,10 | 271,42 | 1,74% | 36,00 |
| 18.11.2024 | 266,13 | 270,30 | 264,55 | 266,77 | 0,84% | 30,00 |
| 15.11.2024 | 278,60 | 278,60 | 259,45 | 264,55 | -5,07% | 8,00 |
| 14.11.2024 | 287,17 | 288,73 | 275,58 | 278,67 | -2,38% | 8,00 |
| 13.11.2024 | 276,15 | 303,02 | 273,17 | 285,48 | 3,40% | 110,00 |
| 12.11.2024 | 275,27 | 279,63 | 269,90 | 276,10 | 0,26% | 10,00 |
| 11.11.2024 | 269,50 | 275,38 | 267,05 | 275,38 | 2,78% | 20,00 |
| 08.11.2024 | 273,90 | 273,90 | 265,38 | 267,92 | -2,01% | 49,00 |
| 07.11.2024 | 264,42 | 273,90 | 257,50 | 273,42 | 4,04% | 18,00 |
| 06.11.2024 | 256,55 | 268,92 | 256,55 | 262,80 | 4,64% | 34,00 |
| 05.11.2024 | 245,83 | 251,50 | 242,65 | 251,15 | 1,53% | - |
| 04.11.2024 | 250,73 | 250,90 | 243,95 | 247,38 | -1,34% | - |
| 01.11.2024 | 247,43 | 253,83 | 245,05 | 250,73 | 1,33% | 2,00 |
| 31.10.2024 | 262,05 | 262,05 | 246,35 | 247,43 | -5,58% | 27,00 |
| 30.10.2024 | 256,50 | 265,33 | 254,20 | 262,05 | 2,16% | - |
| 29.10.2024 | 251,73 | 257,90 | 249,80 | 256,50 | 2,00% | 10,00 |
| 28.10.2024 | 248,95 | 254,70 | 247,13 | 251,48 | 1,01% | 22,00 |
| 25.10.2024 | 243,85 | 250,08 | 243,35 | 248,95 | 2,08% | 42,00 |
| 24.10.2024 | 241,55 | 246,52 | 241,55 | 243,88 | 0,96% | - |
| 23.10.2024 | 244,40 | 246,98 | 238,85 | 241,55 | -1,17% | 64,00 |
| 22.10.2024 | 251,75 | 252,05 | 243,50 | 244,40 | -2,92% | - |
| 21.10.2024 | 254,02 | 255,35 | 248,63 | 251,75 | -1,46% | 50,00 |
| 18.10.2024 | 251,58 | 255,68 | 249,55 | 255,48 | 1,54% | 21,00 |
| 17.10.2024 | 256,40 | 256,90 | 241,50 | 251,60 | -1,87% | 81,00 |
| 16.10.2024 | 261,35 | 263,00 | 254,00 | 256,40 | -1,89% | - |
| 15.10.2024 | 264,95 | 266,02 | 260,60 | 261,35 | -1,37% | 19,00 |
| 14.10.2024 | 267,10 | 270,38 | 262,95 | 264,98 | -0,87% | 20,00 |
| 11.10.2024 | 267,65 | 271,75 | 262,55 | 267,30 | -0,50% | 5,00 |
| 10.10.2024 | 251,83 | 271,00 | 248,77 | 268,65 | 6,76% | 34,00 |
| 09.10.2024 | 236,30 | 253,02 | 235,05 | 251,65 | 6,45% | 2,00 |
| 08.10.2024 | 236,50 | 241,73 | 234,38 | 236,40 | -0,04% | - |
| 07.10.2024 | 241,88 | 242,05 | 235,50 | 236,50 | -2,23% | 15,00 |
| 04.10.2024 | 229,40 | 243,50 | 229,40 | 241,90 | 5,54% | - |
| 03.10.2024 | 230,35 | 231,48 | 227,23 | 229,20 | -0,65% | 15,00 |
| 02.10.2024 | 232,77 | 234,63 | 227,40 | 230,70 | -0,78% | 85,00 |
| 01.10.2024 | 242,70 | 247,00 | 232,33 | 232,52 | -4,29% | 74,00 |
| 30.09.2024 | 241,30 | 244,08 | 238,50 | 242,95 | 0,69% | - |
| 27.09.2024 | 243,95 | 246,20 | 240,77 | 241,27 | -1,15% | - |
| 26.09.2024 | 251,18 | 253,80 | 240,90 | 244,08 | -2,83% | 3,00 |
| 25.09.2024 | 250,38 | 253,98 | 247,45 | 251,18 | 0,23% | 53,00 |
| 24.09.2024 | 251,52 | 255,40 | 249,48 | 250,60 | -0,22% | 1,00 |
| 23.09.2024 | 250,33 | 253,08 | 248,08 | 251,15 | 0,85% | - |
| 20.09.2024 | 254,33 | 254,33 | 247,15 | 249,02 | -2,08% | - |
| 19.09.2024 | 251,95 | 259,45 | 251,77 | 254,33 | 0,72% | - |
| 18.09.2024 | 256,58 | 258,98 | 250,25 | 252,50 | -2,31% | - |
| 17.09.2024 | 260,15 | 265,48 | 255,68 | 258,48 | -0,64% | 25,00 |
| 16.09.2024 | 261,70 | 264,02 | 258,17 | 260,15 | -0,59% | - |
| 13.09.2024 | 267,48 | 270,10 | 260,77 | 261,70 | -1,88% | 12,00 |
| 12.09.2024 | 270,67 | 271,05 | 265,95 | 266,73 | -1,45% | 62,00 |
| 11.09.2024 | 264,52 | 270,70 | 259,27 | 270,65 | 2,45% | 2,00 |
| 10.09.2024 | 262,10 | 266,35 | 256,90 | 264,17 | 1,01% | 30,00 |
| 09.09.2024 | 254,10 | 262,92 | 253,00 | 261,52 | 3,21% | 15,00 |
| 06.09.2024 | 260,98 | 265,15 | 250,35 | 253,40 | -2,90% | 12,00 |
| 05.09.2024 | 262,30 | 264,92 | 258,35 | 260,98 | -0,54% | 14,00 |
| 04.09.2024 | 256,05 | 266,27 | 250,13 | 262,40 | 2,48% | 16,00 |
| 03.09.2024 | 262,10 | 269,17 | 254,80 | 256,05 | -2,31% | 21,00 |
| 02.09.2024 | 263,20 | 263,33 | 258,00 | 262,10 | -0,43% | 10,00 |
| 30.08.2024 | 251,10 | 264,65 | 248,52 | 263,23 | 5,08% | 160,00 |
| 29.08.2024 | 211,00 | 258,35 | 208,85 | 250,50 | 18,73% | 49,00 |
| 28.08.2024 | 213,68 | 215,25 | 208,58 | 210,98 | -1,24% | - |
| 27.08.2024 | 220,08 | 221,73 | 212,70 | 213,63 | -2,94% | 60,00 |
| 26.08.2024 | 221,27 | 224,88 | 220,10 | 220,10 | -0,53% | - |