324,025€
1,58%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 321,55 | 322,35 | 318,90 | 320,95 | 0,61% | - |
| 05.10.2026 | 318,58 | 327,67 | 313,95 | 319,00 | 0,32% | 24,00 |
| 02.10.2026 | 313,08 | 320,38 | 299,15 | 317,98 | 1,93% | 13,00 |
| 01.10.2026 | 307,73 | 316,38 | 298,27 | 311,95 | 1,04% | 76,00 |
| 30.09.2026 | 296,52 | 324,42 | 294,83 | 308,75 | 3,86% | 82,00 |
| 29.09.2026 | 296,10 | 307,33 | 283,30 | 297,27 | -0,31% | 44,00 |
| 28.09.2026 | 361,02 | 361,70 | 264,30 | 298,20 | -17,53% | 159,00 |
| 25.09.2026 | 371,10 | 379,35 | 361,05 | 361,60 | -2,30% | 21,00 |
| 24.09.2026 | 376,42 | 377,00 | 366,60 | 370,13 | -1,91% | 4,00 |
| 23.09.2026 | 375,60 | 384,55 | 372,60 | 377,33 | 0,58% | 3,00 |
| 22.09.2026 | 354,50 | 384,15 | 352,45 | 375,15 | 5,58% | 9,00 |
| 21.09.2026 | 336,70 | 355,42 | 330,85 | 355,33 | 6,07% | 6,00 |
| 18.09.2026 | 344,80 | 346,55 | 332,20 | 335,00 | -2,63% | 1,00 |
| 17.09.2026 | 327,95 | 350,67 | 324,52 | 344,05 | 5,60% | 2,00 |
| 16.09.2026 | 326,80 | 335,58 | 323,63 | 325,80 | -0,09% | - |
| 15.09.2026 | 330,30 | 336,10 | 321,95 | 326,10 | -1,48% | 12,00 |
| 14.09.2026 | 312,95 | 333,77 | 309,10 | 331,00 | 6,08% | 26,00 |
| 11.09.2026 | 320,95 | 324,50 | 311,58 | 312,02 | -3,44% | 2,00 |
| 10.09.2026 | 308,85 | 325,35 | 305,73 | 323,15 | 3,89% | 27,00 |
| 09.09.2026 | 309,40 | 313,95 | 304,77 | 311,05 | 1,22% | 1,00 |
| 08.09.2026 | 317,80 | 318,70 | 305,35 | 307,30 | -3,38% | 34,00 |
| 07.09.2026 | 317,67 | 318,58 | 317,17 | 318,05 | 0,20% | - |
| 04.09.2026 | 330,73 | 332,10 | 315,42 | 317,40 | -3,72% | 38,00 |
| 03.09.2026 | 328,02 | 336,63 | 323,27 | 329,65 | 1,81% | 58,00 |
| 02.09.2026 | 323,48 | 343,35 | 320,25 | 323,80 | -13,34% | 155,00 |
| 01.09.2026 | 390,25 | 394,10 | 371,50 | 373,63 | -4,01% | 23,00 |
| 31.08.2026 | 384,90 | 391,83 | 378,95 | 389,25 | 0,59% | 1,00 |
| 28.08.2026 | 379,17 | 392,88 | 377,17 | 386,98 | 1,37% | 16,00 |
| 27.08.2026 | 356,20 | 382,52 | 355,00 | 381,75 | 9,68% | 12,00 |
| 26.08.2026 | 344,95 | 348,95 | 333,90 | 348,05 | 0,64% | 4,00 |
| 25.08.2026 | 345,50 | 355,88 | 340,95 | 345,83 | -0,17% | 7,00 |
| 24.08.2026 | 369,02 | 371,20 | 344,02 | 346,40 | -6,13% | 12,00 |
| 21.08.2026 | 360,15 | 369,77 | 355,98 | 369,02 | 1,57% | 4,00 |
| 20.08.2026 | 377,70 | 379,40 | 358,98 | 363,33 | -3,75% | 13,00 |
| 19.08.2026 | 375,48 | 380,77 | 364,73 | 377,50 | -0,07% | 21,00 |
| 18.08.2026 | 375,70 | 387,58 | 373,58 | 377,77 | -1,30% | 9,00 |
| 17.08.2026 | 396,00 | 398,42 | 380,42 | 382,75 | -3,23% | 11,00 |
| 14.08.2026 | 408,52 | 411,52 | 393,65 | 395,52 | -3,11% | 11,00 |
| 13.08.2026 | 378,65 | 408,75 | 378,65 | 408,20 | 7,48% | 45,00 |
| 12.08.2026 | 380,08 | 383,52 | 369,10 | 379,80 | 0,26% | 1,00 |
| 11.08.2026 | 361,35 | 380,65 | 359,85 | 378,80 | 4,31% | 36,00 |
| 10.08.2026 | 345,73 | 366,67 | 340,50 | 363,15 | 5,16% | 4,00 |
| 07.08.2026 | 320,98 | 345,75 | 320,98 | 345,33 | 7,72% | 6,00 |
| 06.08.2026 | 325,13 | 326,95 | 302,05 | 320,58 | -1,64% | 1,00 |
| 05.08.2026 | 328,65 | 336,65 | 323,17 | 325,92 | -1,55% | 1,00 |
| 04.08.2026 | 314,65 | 332,30 | 305,35 | 331,05 | 6,37% | 4,00 |
| 03.08.2026 | 294,67 | 315,85 | 294,08 | 311,23 | 6,43% | 92,00 |
| 31.07.2026 | 289,08 | 293,52 | 283,33 | 292,42 | 3,18% | 105,00 |
| 30.07.2026 | 290,27 | 292,90 | 276,98 | 283,40 | 1,02% | 1,00 |
| 29.07.2026 | 269,15 | 290,35 | 269,13 | 280,55 | 2,77% | 2,00 |
| 28.07.2026 | 270,13 | 275,73 | 259,88 | 272,98 | 0,10% | 40,00 |
| 27.07.2026 | 260,33 | 276,23 | 260,33 | 272,70 | 3,94% | 2,00 |
| 24.07.2026 | 263,70 | 267,05 | 256,98 | 262,38 | 0,27% | 9,00 |
| 23.07.2026 | 268,20 | 273,10 | 260,75 | 261,67 | -1,98% | 2,00 |
| 22.07.2026 | 268,77 | 271,70 | 260,63 | 266,95 | -1,13% | 5,00 |
| 21.07.2026 | 285,65 | 288,48 | 267,85 | 270,00 | -5,00% | 7,00 |
| 20.07.2026 | 273,02 | 288,77 | 269,98 | 284,20 | 4,10% | 1,00 |
| 17.07.2026 | 283,15 | 286,08 | 272,20 | 273,00 | -5,16% | 12,00 |
| 16.07.2026 | 290,08 | 296,33 | 278,02 | 287,85 | -1,46% | - |
| 15.07.2026 | 301,80 | 308,88 | 287,23 | 292,13 | -3,33% | 1,00 |
| 14.07.2026 | 296,63 | 308,02 | 276,13 | 302,20 | 1,85% | 3,00 |
| 13.07.2026 | 299,65 | 306,77 | 292,92 | 296,70 | -1,12% | - |
| 10.07.2026 | 315,77 | 325,83 | 298,95 | 300,05 | -4,78% | 10,00 |
| 09.07.2026 | 314,35 | 318,60 | 302,98 | 315,13 | 0,37% | 2,00 |
| 08.07.2026 | 315,27 | 318,73 | 302,35 | 313,95 | -0,77% | 111,00 |
| 07.07.2026 | 309,13 | 323,50 | 308,35 | 316,40 | 2,10% | 105,00 |
| 06.07.2026 | 311,25 | 315,10 | 303,75 | 309,90 | 0,10% | - |
| 03.07.2026 | 310,70 | 313,10 | 309,42 | 309,58 | 0,15% | - |
| 02.07.2026 | 315,20 | 317,27 | 305,30 | 309,13 | -2,39% | 21,00 |
| 01.07.2026 | 294,08 | 317,55 | 292,88 | 316,70 | 8,65% | 5,00 |
| 30.06.2026 | 295,05 | 298,70 | 291,00 | 291,48 | -1,28% | 72,00 |
| 29.06.2026 | 279,70 | 296,40 | 277,75 | 295,25 | 7,41% | - |
| 26.06.2026 | 258,13 | 274,90 | 255,00 | 274,88 | 5,77% | - |
| 25.06.2026 | 265,45 | 268,65 | 255,90 | 259,88 | -2,84% | 23,00 |
| 24.06.2026 | 281,42 | 285,30 | 265,45 | 267,48 | -5,13% | 31,00 |
| 23.06.2026 | 274,63 | 286,05 | 273,73 | 281,92 | 2,78% | 63,00 |
| 22.06.2026 | 289,15 | 294,00 | 270,75 | 274,30 | -5,21% | 14,00 |
| 19.06.2026 | 288,42 | 289,63 | 287,77 | 289,38 | -0,46% | 5,00 |
| 18.06.2026 | 293,13 | 297,00 | 274,58 | 290,73 | -0,22% | 3,00 |
| 17.06.2026 | 303,08 | 304,02 | 286,40 | 291,38 | -3,32% | 25,00 |
| 16.06.2026 | 305,48 | 313,75 | 297,10 | 301,38 | -1,25% | 36,00 |
| 15.06.2026 | 302,75 | 313,70 | 298,80 | 305,20 | 2,27% | 2,00 |
| 12.06.2026 | 307,88 | 309,90 | 295,52 | 298,42 | -2,75% | 35,00 |
| 11.06.2026 | 299,60 | 311,40 | 294,67 | 306,85 | 1,05% | 30,00 |
| 10.06.2026 | 292,42 | 310,92 | 286,45 | 303,65 | 3,59% | 51,00 |
| 09.06.2026 | 307,35 | 308,73 | 282,15 | 293,13 | -4,04% | 187,00 |
| 08.06.2026 | 304,25 | 310,98 | 298,27 | 305,48 | 0,41% | 24,00 |
| 05.06.2026 | 326,88 | 328,92 | 304,23 | 304,23 | -7,07% | 7,00 |
| 04.06.2026 | 311,38 | 335,20 | 306,98 | 327,38 | 2,30% | 151,00 |
| 03.06.2026 | 342,75 | 344,65 | 314,40 | 320,00 | -6,43% | 112,00 |
| 02.06.2026 | 341,88 | 352,58 | 329,38 | 341,98 | -2,17% | 45,00 |
| 01.06.2026 | 288,92 | 350,17 | 284,00 | 349,55 | 21,59% | 627,00 |
| 29.05.2026 | 283,90 | 299,25 | 260,48 | 287,48 | 2,43% | 241,00 |
| 28.05.2026 | 278,13 | 284,73 | 272,17 | 280,65 | 10,17% | 39,00 |
| 27.05.2026 | 264,17 | 265,02 | 252,95 | 254,75 | -3,83% | 7,00 |
| 26.05.2026 | 286,27 | 286,27 | 261,38 | 264,90 | -7,09% | 15,00 |
| 25.05.2026 | 281,38 | 285,23 | 280,08 | 285,13 | 2,07% | 7,00 |
| 22.05.2026 | 278,35 | 284,77 | 274,92 | 279,35 | 2,12% | 2,00 |
| 21.05.2026 | 281,27 | 284,27 | 269,98 | 273,55 | -2,45% | 4,00 |
| 20.05.2026 | 292,33 | 292,55 | 279,15 | 280,42 | -2,78% | 19,00 |