356,250€
-1,27%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 268,65 | 276,98 | 268,45 | 274,30 | 2,79% | 31,00 |
| 18.09.2025 | 266,88 | 273,05 | 263,30 | 266,85 | -0,29% | 59,00 |
| 17.09.2025 | 276,83 | 278,10 | 262,25 | 267,63 | -3,35% | 24,00 |
| 16.09.2025 | 283,27 | 287,55 | 275,05 | 276,90 | -2,50% | 174,00 |
| 15.09.2025 | 281,35 | 293,00 | 279,40 | 284,00 | 1,20% | 107,00 |
| 12.09.2025 | 283,48 | 286,75 | 280,50 | 280,63 | -1,16% | 3,00 |
| 11.09.2025 | 286,35 | 290,15 | 283,85 | 283,92 | -0,66% | 2,00 |
| 10.09.2025 | 285,65 | 293,95 | 282,65 | 285,80 | 1,00% | 31,00 |
| 09.09.2025 | 274,85 | 283,02 | 273,92 | 282,98 | 2,59% | 8,00 |
| 08.09.2025 | 276,73 | 278,60 | 273,05 | 275,83 | -0,58% | 62,00 |
| 05.09.2025 | 276,63 | 281,60 | 274,30 | 277,42 | 0,37% | 36,00 |
| 04.09.2025 | 266,92 | 276,85 | 262,92 | 276,40 | 2,88% | 1,00 |
| 03.09.2025 | 273,85 | 275,33 | 262,23 | 268,67 | -1,97% | 89,00 |
| 02.09.2025 | 268,00 | 277,23 | 264,27 | 274,08 | 2,11% | 1,00 |
| 01.09.2025 | 269,80 | 270,58 | 268,33 | 268,40 | -0,44% | 2,00 |
| 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 |