179,670€
0,07%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 179,85 | 180,48 | 179,69 | 179,72 | 0,09% | - |
| 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 |
| 03.02.2025 | 261,38 | 264,73 | 252,05 | 261,42 | -0,80% | 54,00 |
| 31.01.2025 | 264,73 | 270,58 | 262,67 | 263,52 | 1,03% | 58,00 |
| 30.01.2025 | 261,65 | 268,02 | 249,65 | 260,85 | -2,55% | 394,00 |
| 29.01.2025 | 271,23 | 276,08 | 262,05 | 267,67 | -1,64% | 33,00 |
| 28.01.2025 | 254,98 | 274,98 | 251,80 | 272,15 | 7,91% | 38,00 |
| 27.01.2025 | 249,25 | 264,42 | 236,08 | 252,20 | 1,05% | 12,00 |
| 24.01.2025 | 250,00 | 251,23 | 246,52 | 249,58 | -0,11% | 60,00 |
| 23.01.2025 | 250,77 | 252,95 | 243,93 | 249,85 | -0,18% | 23,00 |
| 22.01.2025 | 248,02 | 254,90 | 247,80 | 250,30 | 1,10% | - |
| 21.01.2025 | 249,15 | 254,35 | 245,60 | 247,58 | -0,62% | 28,00 |
| 20.01.2025 | 245,33 | 252,43 | 245,33 | 249,13 | 1,16% | 78,00 |
| 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 |