249,575€
0,55%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 246,65 | 251,38 | 246,65 | 249,48 | 0,51% | 11,00 |
| 07.05.2026 | 225,77 | 258,15 | 222,90 | 248,20 | 9,50% | 52,00 |
| 06.05.2026 | 227,98 | 229,58 | 218,08 | 226,68 | -0,66% | 63,00 |
| 05.05.2026 | 227,43 | 232,70 | 222,55 | 228,18 | 0,90% | 5,00 |
| 04.05.2026 | 224,77 | 230,70 | 221,83 | 226,15 | 5,78% | - |
| 30.04.2026 | 221,08 | 222,70 | 209,33 | 213,80 | -3,40% | 10,00 |
| 29.04.2026 | 219,83 | 223,90 | 215,90 | 221,33 | -0,20% | 5,00 |
| 28.04.2026 | 225,60 | 230,63 | 219,05 | 221,77 | -1,64% | 140,00 |
| 27.04.2026 | 217,05 | 226,58 | 213,38 | 225,48 | 4,43% | 10,00 |
| 24.04.2026 | 220,93 | 222,93 | 205,50 | 215,90 | -2,20% | - |
| 23.04.2026 | 225,13 | 226,70 | 214,33 | 220,75 | -3,47% | 167,00 |
| 22.04.2026 | 226,60 | 232,02 | 224,68 | 228,68 | 1,43% | - |
| 21.04.2026 | 224,65 | 231,73 | 223,10 | 225,45 | 0,22% | 11,00 |
| 20.04.2026 | 223,88 | 228,35 | 218,58 | 224,95 | 1,23% | 42,00 |
| 17.04.2026 | 212,18 | 228,13 | 211,80 | 222,23 | 5,05% | 70,00 |
| 16.04.2026 | 208,68 | 216,77 | 208,55 | 211,55 | 2,84% | 10,00 |
| 15.04.2026 | 197,99 | 207,27 | 196,51 | 205,70 | 3,63% | 67,00 |
| 14.04.2026 | 202,48 | 205,13 | 197,18 | 198,50 | -0,56% | 10,00 |
| 13.04.2026 | 191,46 | 202,52 | 191,33 | 199,61 | 3,98% | 5,00 |
| 10.04.2026 | 196,97 | 198,97 | 184,34 | 191,97 | -2,25% | 51,00 |
| 09.04.2026 | 213,63 | 216,33 | 196,03 | 196,38 | -7,64% | 67,00 |
| 08.04.2026 | 226,27 | 227,10 | 211,98 | 212,63 | -2,48% | 106,00 |
| 07.04.2026 | 219,73 | 221,77 | 214,80 | 218,02 | -0,57% | 21,00 |
| 02.04.2026 | 211,58 | 219,95 | 210,23 | 219,27 | 1,88% | 4,00 |
| 01.04.2026 | 212,70 | 218,50 | 210,55 | 215,23 | 2,10% | 5,00 |
| 31.03.2026 | 204,83 | 213,05 | 204,48 | 210,80 | 2,99% | 6,00 |
| 30.03.2026 | 204,77 | 211,27 | 202,08 | 204,68 | 1,55% | 13,00 |
| 27.03.2026 | 210,45 | 210,93 | 199,93 | 201,55 | -4,02% | 12,00 |
| 26.03.2026 | 212,15 | 216,75 | 208,58 | 210,00 | -1,49% | 14,00 |
| 25.03.2026 | 220,77 | 222,70 | 208,10 | 213,18 | -2,69% | 68,00 |
| 24.03.2026 | 234,35 | 237,25 | 218,80 | 219,08 | -7,01% | 17,00 |
| 23.03.2026 | 228,08 | 240,75 | 224,02 | 235,60 | 4,17% | - |
| 20.03.2026 | 233,45 | 233,80 | 223,90 | 226,18 | -2,87% | 16,00 |
| 19.03.2026 | 233,25 | 237,68 | 229,52 | 232,85 | -1,29% | 31,00 |
| 18.03.2026 | 235,75 | 240,25 | 233,73 | 235,90 | 0,04% | 8,00 |
| 17.03.2026 | 230,15 | 241,52 | 229,52 | 235,80 | 1,96% | - |
| 16.03.2026 | 228,95 | 238,35 | 227,55 | 231,27 | 2,29% | 4,00 |
| 13.03.2026 | 227,18 | 233,65 | 224,48 | 226,10 | -0,15% | 1,00 |
| 12.03.2026 | 233,33 | 237,93 | 225,20 | 226,45 | -3,01% | 5,00 |
| 11.03.2026 | 234,08 | 239,70 | 230,68 | 233,48 | -0,53% | 1,00 |
| 10.03.2026 | 233,27 | 237,00 | 225,83 | 234,73 | 0,92% | 37,00 |
| 09.03.2026 | 230,20 | 235,40 | 223,85 | 232,58 | 0,40% | 14,00 |
| 06.03.2026 | 226,83 | 237,55 | 220,90 | 231,65 | 1,88% | 68,00 |
| 05.03.2026 | 215,02 | 231,65 | 213,38 | 227,38 | 6,39% | 125,00 |
| 04.03.2026 | 215,93 | 221,18 | 211,35 | 213,73 | -1,88% | 173,00 |
| 03.03.2026 | 210,55 | 227,00 | 198,32 | 217,83 | -22,03% | 1.071,00 |
| 02.03.2026 | 275,30 | 284,33 | 270,05 | 279,38 | 1,65% | 27,00 |
| 27.02.2026 | 282,15 | 288,85 | 270,33 | 274,85 | -2,92% | 7,00 |
| 26.02.2026 | 265,88 | 286,85 | 262,85 | 283,13 | 7,00% | 16,00 |
| 25.02.2026 | 265,42 | 270,55 | 259,70 | 264,60 | -0,30% | 30,00 |
| 24.02.2026 | 259,67 | 271,33 | 249,23 | 265,40 | 4,41% | 28,00 |
| 23.02.2026 | 292,08 | 292,08 | 254,20 | 254,20 | -12,97% | 9,00 |
| 20.02.2026 | 302,52 | 308,17 | 287,70 | 292,08 | -3,31% | 25,00 |
| 19.02.2026 | 307,88 | 310,95 | 300,70 | 302,08 | -2,00% | 28,00 |
| 18.02.2026 | 298,80 | 310,40 | 293,88 | 308,25 | 2,99% | 33,00 |
| 17.02.2026 | 308,55 | 310,13 | 288,67 | 299,30 | -2,67% | 1,00 |
| 16.02.2026 | 310,30 | 311,77 | 306,42 | 307,52 | -1,36% | 1,00 |
| 13.02.2026 | 298,25 | 312,50 | 296,25 | 311,75 | 4,34% | - |
| 12.02.2026 | 306,92 | 312,70 | 291,63 | 298,77 | -1,92% | 25,00 |
| 11.02.2026 | 319,80 | 325,38 | 296,75 | 304,63 | -4,06% | 26,00 |
| 10.02.2026 | 293,98 | 323,60 | 293,98 | 317,50 | 5,67% | 6,00 |
| 09.02.2026 | 295,25 | 304,85 | 288,98 | 300,48 | 3,84% | 26,00 |
| 06.02.2026 | 277,02 | 290,23 | 270,85 | 289,35 | 4,58% | 47,00 |
| 05.02.2026 | 287,25 | 289,77 | 275,20 | 276,67 | -3,34% | 9,00 |
| 04.02.2026 | 292,35 | 293,70 | 270,08 | 286,25 | -2,24% | 31,00 |
| 03.02.2026 | 319,33 | 323,48 | 282,20 | 292,80 | -6,80% | 18,00 |
| 02.02.2026 | 305,55 | 322,42 | 304,05 | 314,17 | 0,26% | 68,00 |
| 30.01.2026 | 311,20 | 320,95 | 308,88 | 313,35 | 0,45% | 69,00 |
| 29.01.2026 | 342,88 | 346,02 | 304,65 | 311,95 | -9,39% | 28,00 |
| 28.01.2026 | 344,90 | 356,13 | 342,73 | 344,27 | 0,17% | 17,00 |
| 27.01.2026 | 346,83 | 354,58 | 335,15 | 343,67 | -0,69% | 14,00 |
| 26.01.2026 | 336,45 | 347,88 | 335,60 | 346,05 | 2,92% | 12,00 |
| 23.01.2026 | 343,75 | 347,60 | 335,63 | 336,23 | -1,95% | 1,00 |
| 22.01.2026 | 328,23 | 343,02 | 325,83 | 342,92 | 3,49% | 18,00 |
| 21.01.2026 | 328,23 | 334,98 | 324,75 | 331,38 | 1,94% | - |
| 20.01.2026 | 335,50 | 342,02 | 324,30 | 325,08 | -3,04% | 30,00 |
| 19.01.2026 | 341,02 | 344,13 | 328,40 | 335,27 | -2,91% | 25,00 |
| 16.01.2026 | 336,83 | 356,60 | 332,98 | 345,33 | 2,87% | 20,00 |
| 15.01.2026 | 330,98 | 353,52 | 330,05 | 335,70 | 0,99% | 16,00 |
| 14.01.2026 | 353,17 | 355,40 | 331,20 | 332,42 | -5,82% | 7,00 |
| 13.01.2026 | 358,50 | 364,15 | 352,02 | 352,95 | -1,00% | 6,00 |
| 12.01.2026 | 351,60 | 358,55 | 344,58 | 356,52 | 1,65% | 7,00 |
| 09.01.2026 | 356,83 | 361,13 | 350,67 | 350,73 | -1,47% | 22,00 |
| 08.01.2026 | 376,20 | 379,00 | 353,58 | 355,98 | -5,90% | 93,00 |
| 07.01.2026 | 371,65 | 380,35 | 367,00 | 378,27 | 1,48% | 141,00 |
| 06.01.2026 | 358,25 | 372,75 | 356,38 | 372,75 | 4,08% | 15,00 |
| 05.01.2026 | 341,75 | 362,20 | 341,27 | 358,15 | 4,93% | 70,00 |
| 02.01.2026 | 360,17 | 365,60 | 335,25 | 341,33 | -4,30% | 48,00 |
| 30.12.2025 | 359,05 | 360,17 | 356,23 | 356,67 | -1,01% | 4,00 |
| 29.12.2025 | 370,58 | 370,58 | 357,35 | 360,30 | -3,02% | 15,00 |
| 23.12.2025 | 373,58 | 374,38 | 367,70 | 371,52 | -0,69% | 6,00 |
| 22.12.2025 | 368,00 | 374,63 | 367,27 | 374,10 | 1,87% | 61,00 |
| 19.12.2025 | 362,67 | 368,00 | 361,50 | 367,25 | 1,43% | 16,00 |
| 18.12.2025 | 351,83 | 365,52 | 351,83 | 362,08 | 3,05% | 12,00 |
| 17.12.2025 | 358,73 | 364,58 | 351,35 | 351,35 | -2,09% | 6,00 |
| 16.12.2025 | 350,45 | 360,92 | 347,23 | 358,85 | 1,53% | 78,00 |
| 15.12.2025 | 356,25 | 359,98 | 350,95 | 353,45 | -0,74% | 27,00 |
| 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 |