263,430$
-2,03%
Echtzeit-Aktienkurs Monday.com Ltd.
Bid:
Ask:
Aktienkurse zur Monday.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 264,41 | 267,00 | 257,75 | 262,89 | -2,24% | 855.574,00 |
| 14.11.2024 | 270,00 | 270,34 | 260,38 | 268,90 | -0,07% | 895.696,00 |
| 13.11.2024 | 261,50 | 275,51 | 257,08 | 269,08 | 3,26% | 1.741.020,00 |
| 12.11.2024 | 275,00 | 283,56 | 260,59 | 260,59 | -5,23% | 2.103.422,00 |
| 11.11.2024 | 269,00 | 280,00 | 256,01 | 274,98 | -15,21% | 3.989.171,00 |
| 08.11.2024 | 318,00 | 324,99 | 312,00 | 324,31 | 1,80% | 816.538,00 |
| 07.11.2024 | 316,03 | 322,41 | 312,79 | 318,56 | 0,75% | 742.200,00 |
| 06.11.2024 | 307,81 | 316,39 | 304,69 | 316,19 | 6,48% | 429.281,00 |
| 05.11.2024 | 296,56 | 299,98 | 295,12 | 296,95 | 0,46% | 644.484,00 |
| 04.11.2024 | 297,31 | 300,40 | 294,67 | 295,60 | -1,32% | 472.551,00 |
| 01.11.2024 | 295,48 | 300,89 | 283,63 | 299,55 | 1,93% | 567.019,00 |
| 31.10.2024 | 299,88 | 299,90 | 291,65 | 293,87 | -2,12% | 460.519,00 |
| 30.10.2024 | 303,75 | 304,34 | 298,48 | 300,23 | -0,78% | 207.402,00 |
| 29.10.2024 | 296,50 | 306,80 | 294,64 | 302,60 | 1,77% | 362.382,00 |
| 28.10.2024 | 300,00 | 302,17 | 293,59 | 297,35 | -0,75% | 255.925,00 |
| 25.10.2024 | 300,00 | 302,57 | 296,77 | 299,61 | 0,79% | 642.078,00 |
| 24.10.2024 | 285,92 | 297,27 | 284,73 | 297,27 | 5,22% | 506.071,00 |
| 23.10.2024 | 289,38 | 289,38 | 282,07 | 282,52 | -2,37% | 317.491,00 |
| 22.10.2024 | 289,00 | 290,17 | 287,48 | 289,38 | -0,12% | 278.656,00 |
| 21.10.2024 | 288,55 | 290,94 | 284,37 | 289,72 | 0,84% | 254.836,00 |
| 18.10.2024 | 290,52 | 290,52 | 286,11 | 287,31 | 0,51% | 150.427,00 |
| 17.10.2024 | 288,56 | 289,00 | 284,35 | 285,86 | 0,55% | 296.403,00 |
| 16.10.2024 | 287,05 | 287,05 | 279,15 | 284,31 | -0,53% | 208.205,00 |
| 15.10.2024 | 290,06 | 291,08 | 277,29 | 285,83 | -2,02% | 454.513,00 |
| 14.10.2024 | 291,89 | 293,88 | 288,08 | 291,73 | 0,75% | 289.806,00 |
| 11.10.2024 | 284,16 | 289,98 | 282,26 | 289,56 | 2,46% | 462.498,00 |
| 10.10.2024 | 280,00 | 285,84 | 278,63 | 282,61 | 0,98% | 486.422,00 |
| 09.10.2024 | 277,50 | 282,79 | 273,15 | 279,86 | 0,95% | 278.929,00 |
| 08.10.2024 | 274,06 | 278,99 | 274,06 | 277,22 | 1,10% | 233.521,00 |
| 07.10.2024 | 276,46 | 277,59 | 271,66 | 274,20 | -1,22% | 235.644,00 |
| 04.10.2024 | 280,34 | 281,25 | 276,09 | 277,59 | 0,58% | 400.891,00 |
| 03.10.2024 | 270,22 | 277,38 | 267,68 | 275,99 | 1,71% | 468.665,00 |
| 02.10.2024 | 267,99 | 272,90 | 265,18 | 271,34 | 0,80% | 198.196,00 |
| 01.10.2024 | 280,60 | 281,11 | 264,21 | 269,18 | -3,17% | 561.838,00 |
| 30.09.2024 | 270,00 | 278,00 | 268,43 | 278,00 | 2,22% | 539.245,00 |
| 27.09.2024 | 273,85 | 275,00 | 269,20 | 271,97 | -0,37% | 363.223,00 |
| 26.09.2024 | 284,07 | 285,00 | 270,16 | 272,99 | -2,75% | 388.348,00 |
| 25.09.2024 | 284,00 | 285,64 | 280,50 | 280,70 | -0,29% | 324.710,00 |
| 24.09.2024 | 279,48 | 284,08 | 276,33 | 281,52 | 1,29% | 347.209,00 |
| 23.09.2024 | 279,99 | 280,17 | 274,15 | 277,93 | -0,80% | 811.966,00 |
| 20.09.2024 | 273,15 | 281,26 | 273,15 | 280,17 | 2,19% | 525.577,00 |
| 19.09.2024 | 269,62 | 277,94 | 267,29 | 274,16 | 4,92% | 504.988,00 |
| 18.09.2024 | 258,05 | 263,20 | 254,33 | 261,29 | 0,91% | 293.931,00 |
| 17.09.2024 | 264,37 | 268,01 | 257,42 | 258,93 | -1,60% | 369.646,00 |
| 16.09.2024 | 257,00 | 263,97 | 256,18 | 263,13 | 2,89% | 338.870,00 |
| 13.09.2024 | 259,03 | 264,69 | 255,47 | 255,73 | -1,30% | 321.362,00 |
| 12.09.2024 | 251,97 | 260,03 | 251,01 | 259,10 | 3,43% | 360.701,00 |
| 11.09.2024 | 243,01 | 250,51 | 242,59 | 250,51 | 2,95% | 223.390,00 |
| 10.09.2024 | 247,11 | 247,46 | 242,96 | 243,33 | -0,57% | 196.588,00 |
| 09.09.2024 | 242,11 | 246,11 | 240,56 | 244,72 | 1,51% | 372.561,00 |
| 06.09.2024 | 250,38 | 252,56 | 240,65 | 241,08 | -3,23% | 311.899,00 |
| 05.09.2024 | 246,39 | 251,26 | 243,95 | 249,12 | 0,52% | 352.725,00 |
| 04.09.2024 | 246,25 | 251,93 | 244,71 | 247,84 | -1,17% | 345.763,00 |
| 03.09.2024 | 261,01 | 261,20 | 248,36 | 250,78 | -5,68% | 592.923,00 |
| 30.08.2024 | 263,50 | 266,59 | 259,78 | 265,89 | 0,73% | 338.805,00 |
| 29.08.2024 | 257,12 | 267,66 | 257,12 | 263,95 | 3,04% | 549.973,00 |
| 28.08.2024 | 258,40 | 260,15 | 253,70 | 256,17 | -1,25% | 320.161,00 |
| 27.08.2024 | 260,39 | 264,42 | 258,33 | 259,41 | -1,40% | 327.904,00 |
| 26.08.2024 | 263,74 | 266,14 | 260,96 | 263,09 | -0,13% | 242.792,00 |
| 23.08.2024 | 265,13 | 266,18 | 260,40 | 263,42 | 0,41% | 342.876,00 |
| 22.08.2024 | 266,49 | 270,78 | 261,53 | 262,34 | -1,56% | 332.570,00 |
| 21.08.2024 | 269,31 | 269,42 | 264,29 | 266,50 | -0,82% | 318.377,00 |
| 20.08.2024 | 269,63 | 272,77 | 263,44 | 268,69 | -0,49% | 481.527,00 |
| 19.08.2024 | 264,40 | 270,00 | 263,57 | 270,00 | 2,51% | 608.048,00 |
| 16.08.2024 | 259,39 | 263,79 | 253,51 | 263,38 | 0,99% | 564.859,00 |
| 15.08.2024 | 262,00 | 264,00 | 259,36 | 260,79 | 0,55% | 737.920,00 |
| 14.08.2024 | 260,00 | 264,00 | 256,14 | 259,36 | -1,08% | 819.859,00 |
| 13.08.2024 | 265,00 | 265,97 | 257,49 | 262,18 | 1,21% | 1.076.055,00 |
| 12.08.2024 | 248,44 | 260,58 | 240,30 | 259,05 | 14,78% | 2.815.771,00 |
| 09.08.2024 | 215,14 | 225,85 | 215,14 | 225,70 | 4,54% | 1.084.566,00 |
| 08.08.2024 | 211,18 | 218,80 | 210,20 | 215,89 | 4,17% | 705.066,00 |
| 07.08.2024 | 212,77 | 218,50 | 206,29 | 207,24 | -0,71% | 483.007,00 |
| 06.08.2024 | 207,40 | 211,63 | 204,31 | 208,73 | 3,12% | 585.498,00 |
| 05.08.2024 | 189,00 | 208,85 | 188,01 | 202,41 | -0,59% | 772.597,00 |
| 02.08.2024 | 208,65 | 209,35 | 198,80 | 203,61 | -6,21% | 723.407,00 |
| 01.08.2024 | 228,45 | 228,46 | 211,55 | 217,08 | -5,54% | 689.673,00 |
| 31.07.2024 | 232,66 | 234,58 | 228,52 | 229,81 | 0,92% | 464.382,00 |
| 30.07.2024 | 234,56 | 236,95 | 227,11 | 227,72 | -2,54% | 474.448,00 |
| 29.07.2024 | 239,98 | 240,75 | 233,06 | 233,65 | -1,82% | 253.351,00 |
| 26.07.2024 | 240,00 | 243,74 | 234,79 | 237,97 | 0,76% | 410.912,00 |
| 25.07.2024 | 230,01 | 240,01 | 224,74 | 236,17 | 2,54% | 396.929,00 |
| 24.07.2024 | 235,25 | 237,91 | 229,01 | 230,33 | -2,60% | 420.412,00 |
| 23.07.2024 | 233,30 | 238,52 | 232,89 | 236,49 | 0,36% | 277.245,00 |
| 22.07.2024 | 231,50 | 236,57 | 229,60 | 235,64 | 3,06% | 267.674,00 |
| 19.07.2024 | 226,81 | 231,65 | 224,94 | 228,65 | 0,69% | 235.028,00 |
| 18.07.2024 | 230,53 | 231,64 | 221,83 | 227,09 | -1,24% | 359.685,00 |
| 17.07.2024 | 233,14 | 234,97 | 228,20 | 229,95 | -3,04% | 400.293,00 |
| 16.07.2024 | 236,57 | 241,85 | 234,41 | 237,16 | 0,27% | 194.649,00 |
| 15.07.2024 | 233,00 | 239,87 | 231,37 | 236,53 | 2,14% | 434.213,00 |
| 12.07.2024 | 230,25 | 233,94 | 227,99 | 231,58 | 0,10% | 508.864,00 |
| 11.07.2024 | 235,37 | 240,92 | 230,52 | 231,34 | -1,39% | 507.050,00 |
| 10.07.2024 | 238,55 | 238,91 | 228,13 | 234,61 | -1,32% | 666.893,00 |
| 09.07.2024 | 250,55 | 250,55 | 236,76 | 237,74 | -2,66% | 469.924,00 |
| 08.07.2024 | 250,00 | 251,48 | 240,66 | 244,24 | -1,90% | 425.401,00 |
| 05.07.2024 | 243,15 | 249,10 | 242,37 | 248,98 | 2,33% | 396.141,00 |
| 03.07.2024 | 237,03 | 245,00 | 236,77 | 243,31 | 2,65% | 274.060,00 |
| 02.07.2024 | 237,90 | 240,32 | 235,95 | 237,03 | -1,23% | 412.575,00 |
| 01.07.2024 | 239,75 | 240,76 | 234,08 | 239,97 | -0,33% | 469.469,00 |
| 28.06.2024 | 238,64 | 243,36 | 237,00 | 240,76 | 1,90% | 577.561,00 |
| 27.06.2024 | 229,25 | 239,38 | 229,25 | 236,28 | 2,95% | 651.523,00 |