318,150€
3,17%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 312,40 | 323,95 | 304,92 | 318,38 | 3,24% | 61,00 |
| 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% | - |
| 23.08.2024 | 221,93 | 228,02 | 220,05 | 221,27 | -0,32% | 21,00 |
| 22.08.2024 | 234,68 | 234,68 | 221,63 | 221,98 | -5,11% | - |
| 21.08.2024 | 227,55 | 234,80 | 227,50 | 233,93 | 2,48% | 4,00 |
| 20.08.2024 | 231,80 | 233,27 | 227,60 | 228,27 | -1,48% | - |
| 19.08.2024 | 227,63 | 231,80 | 225,35 | 231,70 | 1,68% | 2,00 |
| 16.08.2024 | 227,02 | 230,30 | 225,20 | 227,88 | 0,42% | 2,00 |
| 15.08.2024 | 221,13 | 229,95 | 219,85 | 226,93 | 2,83% | - |
| 14.08.2024 | 221,02 | 223,05 | 217,65 | 220,68 | 0,03% | 30,00 |
| 13.08.2024 | 212,45 | 222,58 | 209,80 | 220,60 | 3,84% | - |
| 12.08.2024 | 215,50 | 216,43 | 210,50 | 212,45 | -1,31% | - |
| 09.08.2024 | 214,77 | 219,08 | 211,73 | 215,27 | 0,30% | - |
| 08.08.2024 | 206,10 | 215,60 | 201,00 | 214,63 | 4,19% | - |
| 07.08.2024 | 204,10 | 219,25 | 202,70 | 206,00 | 0,86% | 13,00 |
| 06.08.2024 | 202,29 | 208,85 | 202,19 | 204,25 | 0,83% | 90,00 |
| 05.08.2024 | 213,27 | 213,27 | 192,00 | 202,58 | -5,02% | 234,00 |
| 02.08.2024 | 221,77 | 223,15 | 204,05 | 213,27 | -3,98% | 22,00 |
| 01.08.2024 | 231,80 | 233,35 | 217,55 | 222,13 | -4,72% | 25,00 |
| 31.07.2024 | 225,15 | 239,73 | 223,63 | 233,13 | 6,27% | - |
| 30.07.2024 | 232,08 | 234,88 | 219,02 | 219,38 | -5,60% | - |
| 29.07.2024 | 233,52 | 237,23 | 231,27 | 232,40 | -0,38% | - |
| 26.07.2024 | 235,80 | 241,35 | 226,85 | 233,27 | -1,08% | 9,00 |
| 25.07.2024 | 227,08 | 242,80 | 223,60 | 235,83 | 3,70% | 13,00 |
| 24.07.2024 | 235,18 | 235,43 | 223,50 | 227,40 | -3,83% | 10,00 |
| 23.07.2024 | 230,70 | 239,85 | 230,60 | 236,45 | 2,49% | 8,00 |
| 22.07.2024 | 230,80 | 236,02 | 225,38 | 230,70 | -0,05% | 20,00 |
| 19.07.2024 | 229,10 | 232,20 | 223,63 | 230,83 | 1,21% | - |
| 18.07.2024 | 240,98 | 245,77 | 226,13 | 228,08 | -5,07% | 58,00 |
| 17.07.2024 | 237,00 | 241,48 | 231,27 | 240,25 | 1,41% | - |
| 16.07.2024 | 232,23 | 238,13 | 230,45 | 236,90 | 2,00% | 29,00 |
| 15.07.2024 | 232,73 | 235,45 | 228,85 | 232,25 | -0,26% | - |
| 12.07.2024 | 228,93 | 233,05 | 224,08 | 232,85 | 1,71% | 5,00 |
| 11.07.2024 | 227,33 | 236,38 | 224,83 | 228,93 | 0,62% | - |
| 10.07.2024 | 231,70 | 233,23 | 219,35 | 227,52 | -1,80% | 19,00 |
| 09.07.2024 | 240,68 | 242,35 | 228,08 | 231,70 | -3,72% | 32,00 |
| 08.07.2024 | 244,15 | 248,38 | 238,40 | 240,65 | -2,52% | 78,00 |