147,710$
-1,49%
Echtzeit-Aktienkurs monday.com Ltd
Bid:
Ask:
Aktienkurse zur monday.com Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 149,82 | 151,00 | 143,79 | 147,67 | -1,52% | 1.241.476,00 |
| 07.01.2026 | 147,30 | 150,62 | 146,36 | 149,95 | 2,07% | 1.037.038,00 |
| 06.01.2026 | 143,00 | 147,70 | 142,09 | 146,91 | 2,90% | 1.401.613,00 |
| 05.01.2026 | 144,56 | 149,67 | 142,50 | 142,77 | -0,45% | 1.908.001,00 |
| 02.01.2026 | 148,43 | 149,17 | 142,79 | 143,42 | -2,81% | 1.212.715,00 |
| 31.12.2025 | 145,32 | 148,33 | 144,70 | 147,56 | 1,54% | 886.285,00 |
| 30.12.2025 | 145,22 | 149,26 | 145,19 | 145,32 | -0,04% | 771.144,00 |
| 29.12.2025 | 144,35 | 147,12 | 143,50 | 145,38 | -0,27% | 847.571,00 |
| 26.12.2025 | 146,50 | 146,50 | 144,20 | 145,78 | -0,22% | 594.815,00 |
| 24.12.2025 | 144,67 | 147,05 | 144,60 | 146,10 | 0,70% | 306.238,00 |
| 23.12.2025 | 147,25 | 147,25 | 143,61 | 145,09 | -2,07% | 927.808,00 |
| 22.12.2025 | 149,50 | 151,46 | 147,75 | 148,15 | 0,73% | 796.672,00 |
| 19.12.2025 | 145,55 | 148,72 | 145,52 | 147,08 | 0,99% | 1.485.824,00 |
| 18.12.2025 | 147,38 | 150,09 | 145,09 | 145,64 | 0,67% | 1.278.974,00 |
| 17.12.2025 | 150,50 | 152,49 | 144,25 | 144,67 | -3,67% | 1.743.390,00 |
| 16.12.2025 | 150,56 | 153,91 | 149,70 | 150,18 | -0,46% | 1.744.379,00 |
| 15.12.2025 | 156,51 | 156,90 | 150,66 | 150,87 | -3,87% | 790.901,00 |
| 12.12.2025 | 162,24 | 163,34 | 156,74 | 156,94 | -3,04% | 820.632,00 |
| 11.12.2025 | 159,40 | 163,55 | 158,22 | 161,86 | 1,42% | 875.259,00 |
| 10.12.2025 | 161,41 | 162,20 | 157,80 | 159,60 | -1,79% | 694.270,00 |
| 09.12.2025 | 161,24 | 163,36 | 160,31 | 162,51 | 0,34% | 783.454,00 |
| 08.12.2025 | 156,94 | 164,49 | 156,90 | 161,96 | 3,20% | 1.072.837,00 |
| 05.12.2025 | 153,60 | 159,70 | 153,27 | 156,94 | 1,41% | 978.175,00 |
| 04.12.2025 | 155,89 | 158,06 | 152,41 | 154,76 | 1,39% | 1.033.204,00 |
| 03.12.2025 | 147,66 | 155,41 | 147,00 | 152,64 | 2,72% | 1.372.119,00 |
| 02.12.2025 | 150,80 | 151,54 | 148,00 | 148,60 | -0,90% | 746.711,00 |
| 01.12.2025 | 142,88 | 151,13 | 141,20 | 149,95 | 4,23% | 1.512.673,00 |
| 28.11.2025 | 146,05 | 147,88 | 141,96 | 143,86 | -0,77% | 940.308,00 |
| 26.11.2025 | 148,97 | 148,97 | 144,25 | 144,97 | -1,90% | 798.280,00 |
| 25.11.2025 | 145,00 | 148,63 | 143,52 | 147,78 | 1,75% | 1.561.952,00 |
| 24.11.2025 | 147,43 | 148,74 | 143,26 | 145,24 | -1,10% | 2.113.672,00 |
| 21.11.2025 | 145,20 | 149,33 | 141,58 | 146,85 | 1,22% | 1.543.783,00 |
| 20.11.2025 | 151,52 | 153,50 | 144,53 | 145,08 | -2,58% | 1.011.879,00 |
| 19.11.2025 | 151,82 | 152,84 | 147,14 | 148,92 | -2,78% | 1.316.809,00 |
| 18.11.2025 | 149,25 | 153,74 | 147,17 | 153,18 | 1,89% | 1.173.113,00 |
| 17.11.2025 | 160,43 | 161,43 | 149,88 | 150,34 | -6,35% | 1.538.290,00 |
| 14.11.2025 | 157,11 | 164,16 | 156,35 | 160,54 | -0,04% | 1.921.971,00 |
| 13.11.2025 | 158,50 | 162,71 | 157,43 | 160,61 | 1,08% | 1.220.944,00 |
| 12.11.2025 | 164,93 | 166,30 | 157,00 | 158,89 | -3,81% | 1.743.436,00 |
| 11.11.2025 | 166,21 | 169,76 | 163,51 | 165,18 | -0,62% | 2.858.968,00 |
| 10.11.2025 | 151,39 | 167,50 | 151,00 | 166,21 | -12,33% | 6.324.773,00 |
| 07.11.2025 | 176,18 | 190,72 | 176,18 | 189,59 | 4,73% | 1.646.787,00 |
| 06.11.2025 | 188,00 | 188,00 | 178,10 | 181,02 | -5,83% | 1.703.572,00 |
| 05.11.2025 | 192,86 | 194,91 | 190,53 | 192,23 | -0,23% | 795.124,00 |
| 04.11.2025 | 200,26 | 200,62 | 192,12 | 192,67 | -5,94% | 734.526,00 |
| 03.11.2025 | 205,58 | 210,49 | 204,06 | 204,84 | -0,19% | 931.802,00 |
| 31.10.2025 | 198,13 | 207,65 | 198,13 | 205,24 | 3,19% | 764.877,00 |
| 30.10.2025 | 194,97 | 205,60 | 192,61 | 198,90 | 1,57% | 722.444,00 |
| 29.10.2025 | 199,30 | 201,49 | 195,82 | 195,83 | -2,34% | 543.607,00 |
| 28.10.2025 | 198,00 | 202,31 | 197,10 | 200,52 | 0,88% | 486.008,00 |
| 27.10.2025 | 198,50 | 202,00 | 197,10 | 198,78 | 0,69% | 455.393,00 |
| 24.10.2025 | 199,00 | 202,00 | 196,57 | 197,41 | 0,60% | 473.521,00 |
| 23.10.2025 | 191,59 | 197,30 | 191,32 | 196,23 | 2,91% | 609.101,00 |
| 22.10.2025 | 192,50 | 193,42 | 188,41 | 190,68 | -0,83% | 611.978,00 |
| 21.10.2025 | 185,24 | 198,15 | 185,24 | 192,28 | 3,37% | 836.013,00 |
| 20.10.2025 | 182,53 | 186,72 | 182,09 | 186,02 | 2,45% | 660.751,00 |
| 17.10.2025 | 176,23 | 182,08 | 176,00 | 181,58 | 2,62% | 653.587,00 |
| 16.10.2025 | 181,36 | 185,00 | 176,00 | 176,94 | -2,26% | 955.752,00 |
| 15.10.2025 | 189,61 | 189,61 | 179,15 | 181,04 | -3,55% | 1.171.265,00 |
| 14.10.2025 | 184,05 | 188,98 | 182,50 | 187,71 | 1,11% | 803.509,00 |
| 13.10.2025 | 188,11 | 188,25 | 181,31 | 185,65 | 0,34% | 700.785,00 |
| 10.10.2025 | 190,80 | 192,19 | 183,02 | 185,03 | -2,93% | 779.993,00 |
| 09.10.2025 | 184,72 | 191,21 | 184,10 | 190,61 | 3,49% | 749.303,00 |
| 08.10.2025 | 180,00 | 186,66 | 177,85 | 184,19 | 2,92% | 1.360.421,00 |
| 07.10.2025 | 190,00 | 190,01 | 177,77 | 178,96 | -5,14% | 1.409.689,00 |
| 06.10.2025 | 184,61 | 194,23 | 182,08 | 188,66 | 2,83% | 1.335.587,00 |
| 03.10.2025 | 183,55 | 187,32 | 181,00 | 183,46 | 0,66% | 63.249,00 |
| 02.10.2025 | 184,59 | 186,98 | 180,10 | 182,26 | -1,12% | 2.108.899,00 |
| 01.10.2025 | 192,53 | 196,93 | 179,56 | 184,32 | -4,94% | 2.867.565,00 |
| 30.09.2025 | 202,42 | 202,42 | 192,05 | 193,89 | -3,81% | 1.452.249,00 |
| 29.09.2025 | 207,50 | 208,72 | 200,60 | 201,57 | -2,43% | 880.161,00 |
| 26.09.2025 | 207,30 | 209,04 | 205,41 | 206,59 | -0,33% | 595.821,00 |
| 25.09.2025 | 209,60 | 210,00 | 205,05 | 207,28 | -2,41% | 1.174.761,00 |
| 24.09.2025 | 216,00 | 220,80 | 211,32 | 212,40 | -1,40% | 1.210.273,00 |
| 23.09.2025 | 214,67 | 218,15 | 211,32 | 215,42 | 1,62% | 1.143.703,00 |
| 22.09.2025 | 217,70 | 218,45 | 211,50 | 211,99 | -3,27% | 1.092.852,00 |
| 19.09.2025 | 207,78 | 220,32 | 207,50 | 219,15 | 6,29% | 2.338.344,00 |
| 18.09.2025 | 192,19 | 206,86 | 191,09 | 206,18 | 9,44% | 1.955.551,00 |
| 17.09.2025 | 198,87 | 201,32 | 180,30 | 188,39 | -3,69% | 2.609.031,00 |
| 16.09.2025 | 193,28 | 196,24 | 191,01 | 195,60 | 1,09% | 1.072.400,00 |
| 15.09.2025 | 192,19 | 195,94 | 190,51 | 193,49 | 0,80% | 1.929.844,00 |
| 12.09.2025 | 192,86 | 192,86 | 189,09 | 191,95 | 0,08% | 946.719,00 |
| 11.09.2025 | 189,40 | 192,49 | 188,09 | 191,80 | 2,38% | 867.867,00 |
| 10.09.2025 | 191,64 | 195,10 | 186,59 | 187,34 | -3,25% | 790.339,00 |
| 09.09.2025 | 192,50 | 194,71 | 191,00 | 193,63 | 1,55% | 908.943,00 |
| 08.09.2025 | 186,39 | 191,51 | 185,72 | 190,68 | 2,67% | 734.102,00 |
| 05.09.2025 | 185,16 | 187,32 | 182,42 | 185,73 | 1,81% | 956.454,00 |
| 04.09.2025 | 182,50 | 183,27 | 178,42 | 182,42 | -1,49% | 1.072.926,00 |
| 03.09.2025 | 187,56 | 189,55 | 182,67 | 185,17 | -1,16% | 970.447,00 |
| 02.09.2025 | 187,91 | 191,83 | 184,26 | 187,34 | -2,93% | 1.910.205,00 |
| 29.08.2025 | 189,35 | 193,15 | 189,09 | 193,00 | 1,84% | 1.624.821,00 |
| 28.08.2025 | 183,33 | 190,87 | 182,68 | 189,51 | 4,24% | 2.032.136,00 |
| 27.08.2025 | 177,11 | 182,22 | 176,35 | 181,80 | 3,35% | 1.218.064,00 |
| 26.08.2025 | 175,81 | 178,42 | 173,58 | 175,91 | 0,30% | 1.249.496,00 |
| 25.08.2025 | 178,05 | 179,90 | 174,90 | 175,39 | -1,41% | 835.580,00 |
| 22.08.2025 | 171,01 | 178,89 | 169,34 | 177,89 | 3,75% | 1.058.022,00 |
| 21.08.2025 | 166,74 | 172,48 | 166,22 | 171,46 | -1,10% | 1.307.462,00 |
| 20.08.2025 | 175,93 | 176,34 | 171,88 | 173,37 | -1,54% | 1.173.496,00 |
| 19.08.2025 | 180,13 | 181,75 | 175,33 | 176,09 | -1,63% | 1.506.934,00 |
| 18.08.2025 | 175,75 | 180,51 | 174,74 | 179,01 | 1,86% | 1.368.088,00 |