179,090€
0,96%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 137,50 | 143,17 | 130,63 | 132,95 | -1,47% | 23,00 |
| 07.04.2025 | 140,08 | 140,20 | 124,51 | 134,94 | -4,20% | 593,00 |
| 04.04.2025 | 147,81 | 147,81 | 136,32 | 140,86 | -4,79% | 51,00 |
| 03.04.2025 | 158,50 | 161,00 | 144,46 | 147,94 | -11,02% | 19,00 |
| 02.04.2025 | 163,42 | 168,44 | 158,71 | 166,27 | 1,60% | - |
| 01.04.2025 | 161,17 | 165,07 | 157,89 | 163,65 | 0,78% | - |
| 31.03.2025 | 163,34 | 163,68 | 158,48 | 162,39 | -0,95% | - |
| 28.03.2025 | 174,70 | 175,86 | 162,45 | 163,95 | -6,29% | 34,00 |
| 27.03.2025 | 179,18 | 180,34 | 173,32 | 174,95 | -2,92% | - |
| 26.03.2025 | 182,83 | 185,59 | 179,29 | 180,21 | -1,87% | 40,00 |
| 25.03.2025 | 183,17 | 187,48 | 182,12 | 183,64 | 0,43% | 60,00 |
| 24.03.2025 | 177,16 | 184,57 | 177,16 | 182,85 | 2,68% | 10,00 |
| 21.03.2025 | 174,42 | 178,79 | 170,94 | 178,07 | 1,64% | - |
| 20.03.2025 | 174,48 | 179,84 | 173,04 | 175,20 | 0,61% | 30,00 |
| 19.03.2025 | 172,81 | 177,04 | 170,66 | 174,14 | 0,86% | 245,00 |
| 18.03.2025 | 177,16 | 177,29 | 169,18 | 172,66 | -2,35% | 120,00 |
| 17.03.2025 | 169,54 | 180,24 | 169,22 | 176,82 | 3,71% | 115,00 |
| 14.03.2025 | 171,50 | 173,41 | 168,62 | 170,49 | -0,64% | 195,00 |
| 13.03.2025 | 179,96 | 180,81 | 168,58 | 171,59 | -4,57% | 45,00 |
| 12.03.2025 | 179,85 | 187,25 | 175,24 | 179,80 | 0,14% | 100,00 |
| 11.03.2025 | 163,40 | 180,38 | 163,13 | 179,55 | 8,08% | 336,00 |
| 10.03.2025 | 172,46 | 173,06 | 159,93 | 166,12 | -4,09% | 285,00 |
| 07.03.2025 | 179,56 | 180,53 | 167,07 | 173,21 | -3,28% | 316,00 |
| 06.03.2025 | 203,15 | 205,95 | 178,89 | 179,08 | -26,75% | 574,00 |
| 05.03.2025 | 241,18 | 245,23 | 232,02 | 244,48 | 2,13% | 41,00 |
| 04.03.2025 | 247,95 | 248,55 | 233,77 | 239,38 | -2,98% | - |
| 03.03.2025 | 257,20 | 261,63 | 245,43 | 246,73 | -4,24% | - |
| 28.02.2025 | 255,05 | 257,90 | 247,90 | 257,65 | 2,17% | - |
| 27.02.2025 | 262,77 | 267,73 | 252,13 | 252,18 | -1,03% | - |
| 26.02.2025 | 245,23 | 258,55 | 245,23 | 254,80 | 3,15% | 6,00 |
| 25.02.2025 | 255,25 | 255,25 | 240,68 | 247,02 | -3,19% | 12,00 |
| 24.02.2025 | 260,30 | 264,92 | 246,43 | 255,18 | -2,43% | 20,00 |
| 21.02.2025 | 276,15 | 278,58 | 260,83 | 261,52 | -5,31% | - |
| 20.02.2025 | 281,20 | 282,25 | 265,27 | 276,20 | -2,39% | 53,00 |
| 19.02.2025 | 285,20 | 289,00 | 277,85 | 282,98 | -1,01% | 25,00 |
| 18.02.2025 | 277,33 | 286,10 | 275,15 | 285,85 | 3,20% | 95,00 |
| 17.02.2025 | 275,95 | 277,70 | 274,90 | 276,98 | 0,41% | - |
| 14.02.2025 | 278,42 | 281,00 | 270,23 | 275,85 | -1,53% | 18,00 |
| 13.02.2025 | 280,50 | 283,60 | 271,50 | 280,15 | -0,55% | 91,00 |
| 12.02.2025 | 277,67 | 282,13 | 270,15 | 281,70 | 1,98% | 21,00 |
| 11.02.2025 | 278,63 | 283,17 | 274,40 | 276,23 | -0,70% | 50,00 |
| 10.02.2025 | 268,40 | 279,67 | 268,40 | 278,17 | 3,58% | 38,00 |
| 07.02.2025 | 268,25 | 273,20 | 266,40 | 268,55 | 0,34% | - |
| 06.02.2025 | 269,52 | 276,25 | 267,30 | 267,65 | -1,11% | 1,00 |
| 05.02.2025 | 265,88 | 272,48 | 259,73 | 270,65 | 1,97% | 1,00 |
| 04.02.2025 | 264,35 | 266,90 | 258,45 | 265,42 | 1,53% | 22,00 |