324,025€
1,51%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 320,90 | 322,77 | 318,67 | 319,65 | 0,14% | 87,00 |
| 05.10.2026 | 319,42 | 327,67 | 313,92 | 319,20 | 0,13% | 1.444,00 |
| 02.10.2026 | 313,35 | 320,40 | 298,98 | 318,77 | 1,94% | 694,00 |
| 01.10.2026 | 312,75 | 316,38 | 303,35 | 312,70 | 1,53% | 763,00 |
| 30.09.2026 | 296,25 | 325,98 | 294,85 | 307,98 | 3,70% | 1.207,00 |
| 29.09.2026 | 297,45 | 307,38 | 283,25 | 297,00 | 0,46% | 1.959,00 |
| 28.09.2026 | 359,20 | 360,67 | 263,98 | 295,65 | -17,69% | 5.049,00 |
| 25.09.2026 | 371,02 | 379,52 | 359,08 | 359,17 | -2,93% | 111,00 |
| 24.09.2026 | 374,45 | 375,70 | 366,60 | 370,00 | -1,68% | 76,00 |
| 23.09.2026 | 375,80 | 384,67 | 372,55 | 376,33 | 0,76% | 92,00 |
| 22.09.2026 | 354,80 | 384,17 | 353,50 | 373,48 | 5,32% | 208,00 |
| 21.09.2026 | 336,55 | 355,42 | 331,02 | 354,60 | 6,02% | 900,00 |
| 18.09.2026 | 344,30 | 346,90 | 332,20 | 334,48 | -2,34% | 707,00 |
| 17.09.2026 | 330,45 | 350,63 | 324,40 | 342,48 | 4,12% | 629,00 |
| 16.09.2026 | 327,67 | 335,58 | 323,42 | 328,92 | 0,27% | 1.144,00 |
| 15.09.2026 | 330,35 | 336,17 | 321,90 | 328,02 | -0,91% | 147,00 |
| 14.09.2026 | 313,17 | 333,88 | 312,55 | 331,02 | 6,06% | 334,00 |
| 11.09.2026 | 323,30 | 324,20 | 311,55 | 312,10 | -3,07% | 399,00 |
| 10.09.2026 | 308,27 | 325,35 | 305,58 | 321,98 | 4,38% | 534,00 |
| 09.09.2026 | 308,63 | 313,95 | 304,67 | 308,45 | 0,60% | 265,00 |
| 08.09.2026 | 316,67 | 317,92 | 305,05 | 306,60 | -3,43% | 667,00 |
| 07.09.2026 | 318,33 | 318,58 | 317,20 | 317,50 | -0,24% | 85,00 |
| 04.09.2026 | 330,73 | 332,13 | 315,27 | 318,27 | -3,51% | 439,00 |
| 03.09.2026 | 327,85 | 336,65 | 323,17 | 329,85 | 0,74% | 442,00 |
| 02.09.2026 | 322,58 | 343,58 | 319,63 | 327,42 | -0,62% | 1.702,00 |
| 01.09.2026 | 393,70 | 393,70 | 322,60 | 329,48 | -15,66% | 598,00 |
| 31.08.2026 | 383,40 | 391,98 | 378,70 | 390,65 | 1,31% | 461,00 |
| 28.08.2026 | 378,40 | 392,95 | 377,58 | 385,60 | 2,13% | 458,00 |
| 27.08.2026 | 352,92 | 383,70 | 352,83 | 377,55 | 7,31% | 404,00 |
| 26.08.2026 | 346,20 | 354,42 | 333,95 | 351,83 | 1,43% | 235,00 |
| 25.08.2026 | 347,52 | 355,92 | 340,90 | 346,85 | 0,33% | 288,00 |
| 24.08.2026 | 367,63 | 371,08 | 343,95 | 345,73 | -6,17% | 806,00 |
| 21.08.2026 | 361,05 | 369,83 | 355,95 | 368,45 | 2,41% | 75,00 |
| 20.08.2026 | 364,20 | 369,27 | 359,00 | 359,77 | -4,73% | 340,00 |
| 19.08.2026 | 374,38 | 380,77 | 364,67 | 377,65 | 65,71% | 2.876,00 |
| 05.05.2026 | 227,80 | 232,68 | 222,52 | 227,90 | 0,92% | 635,00 |
| 04.05.2026 | 227,40 | 230,95 | 221,80 | 225,83 | 4,33% | 163,00 |
| 30.04.2026 | 219,43 | 222,68 | 209,25 | 216,45 | -1,13% | 304,00 |
| 29.04.2026 | 222,02 | 222,48 | 215,90 | 218,93 | -0,76% | 188,00 |
| 28.04.2026 | 225,38 | 230,65 | 219,00 | 220,60 | -2,04% | 208,00 |
| 27.04.2026 | 216,38 | 226,58 | 214,18 | 225,20 | 4,10% | 365,00 |
| 24.04.2026 | 222,52 | 224,38 | 205,50 | 216,33 | -2,19% | 887,00 |
| 23.04.2026 | 224,80 | 226,77 | 214,23 | 221,18 | -1,86% | 540,00 |
| 22.04.2026 | 225,65 | 232,05 | 222,83 | 225,38 | 0,83% | 594,00 |
| 21.04.2026 | 225,23 | 231,73 | 222,35 | 223,52 | -0,40% | 267,00 |
| 20.04.2026 | 220,98 | 228,30 | 218,58 | 224,43 | 0,23% | 651,00 |
| 17.04.2026 | 212,58 | 228,05 | 211,77 | 223,90 | 5,20% | 1.046,00 |
| 16.04.2026 | 208,52 | 216,80 | 208,52 | 212,83 | 2,73% | 434,00 |
| 15.04.2026 | 198,58 | 207,30 | 196,50 | 207,18 | 4,63% | 812,00 |
| 14.04.2026 | 201,68 | 205,25 | 197,14 | 198,00 | -1,68% | 308,00 |
| 13.04.2026 | 191,24 | 202,63 | 190,82 | 201,38 | 4,24% | 869,00 |
| 10.04.2026 | 196,99 | 198,21 | 184,33 | 193,18 | -1,79% | 1.093,00 |
| 09.04.2026 | 214,77 | 216,68 | 195,74 | 196,71 | -8,65% | 817,00 |
| 08.04.2026 | 225,48 | 227,35 | 211,95 | 215,33 | -1,89% | 426,00 |
| 07.04.2026 | 220,20 | 221,85 | 214,73 | 219,48 | 0,10% | 937,00 |
| 02.04.2026 | 211,40 | 219,95 | 210,20 | 219,25 | 1,87% | 1.035,00 |
| 01.04.2026 | 213,10 | 218,55 | 210,93 | 215,23 | 1,92% | 1.136,00 |
| 31.03.2026 | 206,93 | 213,05 | 205,40 | 211,18 | 3,19% | 405,00 |
| 30.03.2026 | 203,27 | 211,33 | 203,15 | 204,65 | 0,50% | 233,00 |
| 27.03.2026 | 210,90 | 210,98 | 199,88 | 203,63 | -2,83% | 687,00 |
| 26.03.2026 | 212,65 | 216,93 | 208,60 | 209,55 | -1,77% | 657,00 |
| 25.03.2026 | 220,95 | 223,13 | 207,98 | 213,33 | -3,57% | 359,00 |
| 24.03.2026 | 235,48 | 237,15 | 218,77 | 221,23 | -6,04% | 1.476,00 |
| 23.03.2026 | 227,43 | 240,75 | 226,48 | 235,45 | 3,61% | 317,00 |
| 20.03.2026 | 232,98 | 233,58 | 223,88 | 227,25 | -2,82% | 1.035,00 |
| 19.03.2026 | 234,90 | 237,68 | 229,52 | 233,85 | 0,15% | 387,00 |
| 18.03.2026 | 237,98 | 240,23 | 233,02 | 233,50 | -0,93% | 891,00 |
| 17.03.2026 | 230,83 | 241,60 | 229,27 | 235,70 | 1,66% | 169,00 |
| 16.03.2026 | 229,95 | 238,48 | 227,55 | 231,85 | 2,00% | 365,00 |
| 13.03.2026 | 226,75 | 233,90 | 224,45 | 227,30 | 0,28% | 467,00 |
| 12.03.2026 | 231,60 | 237,98 | 225,10 | 226,68 | -2,82% | 440,00 |
| 11.03.2026 | 233,90 | 239,90 | 230,48 | 233,25 | -0,17% | 118,00 |
| 10.03.2026 | 233,65 | 236,98 | 225,45 | 233,65 | 0,11% | 874,00 |
| 09.03.2026 | 228,02 | 235,40 | 227,13 | 233,40 | 0,40% | 251,00 |
| 06.03.2026 | 228,77 | 237,55 | 221,77 | 232,48 | 2,55% | 649,00 |
| 05.03.2026 | 213,30 | 231,68 | 212,93 | 226,70 | 6,24% | 986,00 |
| 04.03.2026 | 214,85 | 221,23 | 211,27 | 213,38 | -1,67% | 2.003,00 |
| 03.03.2026 | 209,73 | 227,13 | 198,38 | 217,00 | 2,26% | 4.022,00 |
| 02.03.2026 | 272,75 | 284,35 | 207,80 | 212,20 | -23,46% | 4.074,00 |
| 27.02.2026 | 281,48 | 288,60 | 270,30 | 277,25 | -2,33% | 1.511,00 |
| 26.02.2026 | 265,67 | 287,02 | 264,42 | 283,88 | 6,77% | 438,00 |
| 25.02.2026 | 264,85 | 272,67 | 260,00 | 265,88 | 0,23% | 696,00 |
| 24.02.2026 | 260,50 | 271,38 | 248,80 | 265,27 | 2,16% | 1.004,00 |
| 23.02.2026 | 287,85 | 290,77 | 252,73 | 259,67 | -11,21% | 622,00 |
| 20.02.2026 | 304,08 | 308,27 | 287,75 | 292,45 | -3,11% | 295,00 |
| 19.02.2026 | 310,17 | 310,42 | 300,70 | 301,85 | -1,94% | 196,00 |
| 18.02.2026 | 301,00 | 310,42 | 293,90 | 307,83 | 3,03% | 147,00 |
| 17.02.2026 | 307,63 | 310,13 | 288,70 | 298,77 | -3,50% | 96,00 |
| 16.02.2026 | 311,02 | 312,42 | 306,80 | 309,60 | -0,02% | 75,00 |
| 13.02.2026 | 299,08 | 313,85 | 296,20 | 309,65 | 2,75% | 855,00 |
| 12.02.2026 | 307,52 | 313,13 | 290,98 | 301,38 | -1,84% | 304,00 |
| 11.02.2026 | 319,90 | 325,02 | 296,67 | 307,02 | -3,53% | 328,00 |
| 10.02.2026 | 301,25 | 323,58 | 296,55 | 318,27 | 5,86% | 595,00 |
| 09.02.2026 | 293,40 | 304,88 | 287,88 | 300,65 | 3,30% | 512,00 |
| 06.02.2026 | 275,55 | 292,17 | 270,48 | 291,05 | 6,40% | 740,00 |
| 05.02.2026 | 287,70 | 289,85 | 272,50 | 273,55 | -4,96% | 355,00 |
| 04.02.2026 | 293,30 | 293,65 | 269,98 | 287,83 | -1,88% | 253,00 |
| 03.02.2026 | 317,77 | 321,13 | 282,17 | 293,35 | -7,30% | 593,00 |
| 02.02.2026 | 305,45 | 322,48 | 303,55 | 316,45 | 1,01% | 862,00 |
| 30.01.2026 | 311,48 | 320,95 | 308,05 | 313,30 | 0,30% | 813,00 |