300,900$
-2,31%
Echtzeit-Aktienkurs Monday.com Ltd.
Bid:
Ask:
Aktienkurse zur Monday.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 308,35 | 313,66 | 300,36 | 300,65 | -2,39% | 871.845,00 |
| 20.02.2025 | 307,51 | 308,53 | 294,50 | 308,01 | -0,08% | 1.437.541,00 |
| 19.02.2025 | 319,04 | 320,69 | 307,17 | 308,27 | -4,27% | 611.493,00 |
| 18.02.2025 | 316,00 | 323,72 | 310,83 | 322,03 | 1,11% | 746.483,00 |
| 14.02.2025 | 320,48 | 320,49 | 312,44 | 318,50 | -0,57% | 508.577,00 |
| 13.02.2025 | 322,43 | 328,45 | 316,80 | 320,33 | 0,82% | 730.934,00 |
| 12.02.2025 | 318,48 | 332,90 | 316,65 | 317,73 | -3,11% | 1.474.923,00 |
| 11.02.2025 | 326,58 | 334,90 | 320,12 | 327,92 | 0,41% | 2.060.272,00 |
| 10.02.2025 | 315,11 | 342,64 | 295,47 | 326,58 | 26,46% | 6.381.472,00 |
| 07.02.2025 | 266,00 | 267,77 | 252,69 | 258,24 | -2,67% | 1.574.402,00 |
| 06.02.2025 | 257,51 | 265,63 | 257,51 | 265,33 | 2,25% | 739.510,00 |
| 05.02.2025 | 257,25 | 263,50 | 254,21 | 259,49 | 2,09% | 689.975,00 |
| 04.02.2025 | 246,98 | 257,50 | 246,98 | 254,18 | 2,36% | 601.038,00 |
| 03.02.2025 | 249,01 | 252,60 | 242,43 | 248,33 | -2,79% | 845.048,00 |
| 31.01.2025 | 248,36 | 261,64 | 247,96 | 255,46 | 5,62% | 1.203.906,00 |
| 30.01.2025 | 248,71 | 250,31 | 237,72 | 241,86 | -3,26% | 1.047.269,00 |
| 29.01.2025 | 267,00 | 267,00 | 247,80 | 250,00 | -5,63% | 1.118.655,00 |
| 28.01.2025 | 245,07 | 265,23 | 243,78 | 264,92 | 7,70% | 1.103.137,00 |
| 27.01.2025 | 242,36 | 256,50 | 242,30 | 245,97 | -0,87% | 744.854,00 |
| 24.01.2025 | 251,44 | 254,36 | 247,59 | 248,13 | -0,31% | 649.485,00 |
| 23.01.2025 | 251,42 | 252,42 | 242,35 | 248,90 | -1,91% | 609.120,00 |
| 22.01.2025 | 252,04 | 256,59 | 250,52 | 253,75 | 2,54% | 971.894,00 |
| 21.01.2025 | 245,68 | 249,02 | 242,76 | 247,46 | 2,24% | 859.195,00 |
| 17.01.2025 | 244,35 | 247,21 | 238,88 | 242,05 | 0,60% | 753.976,00 |
| 16.01.2025 | 241,65 | 245,88 | 234,76 | 240,61 | 2,76% | 1.294.966,00 |
| 15.01.2025 | 228,79 | 236,19 | 228,53 | 234,15 | 6,35% | 1.192.884,00 |
| 14.01.2025 | 216,23 | 224,88 | 216,18 | 220,16 | 3,36% | 941.547,00 |
| 13.01.2025 | 213,29 | 217,35 | 210,57 | 213,00 | -2,50% | 1.335.090,00 |
| 10.01.2025 | 222,68 | 224,99 | 215,17 | 218,47 | -3,92% | 1.428.585,00 |
| 08.01.2025 | 225,11 | 228,98 | 223,71 | 227,38 | 0,90% | 513.763,00 |
| 07.01.2025 | 237,00 | 238,30 | 223,51 | 225,36 | -4,91% | 1.202.201,00 |
| 06.01.2025 | 237,80 | 241,64 | 233,96 | 237,00 | 0,74% | 772.925,00 |
| 03.01.2025 | 233,98 | 238,92 | 233,41 | 235,25 | 1,82% | 831.342,00 |
| 02.01.2025 | 238,00 | 240,00 | 230,87 | 231,04 | -1,87% | 698.135,00 |
| 31.12.2024 | 235,87 | 237,65 | 231,25 | 235,44 | 0,06% | 660.458,00 |
| 30.12.2024 | 229,05 | 237,72 | 229,05 | 235,29 | 0,89% | 645.646,00 |
| 27.12.2024 | 234,14 | 234,14 | 228,52 | 233,22 | -0,85% | 437.984,00 |
| 26.12.2024 | 232,55 | 237,51 | 231,21 | 235,22 | 0,18% | 281.919,00 |
| 24.12.2024 | 232,33 | 235,06 | 230,30 | 234,80 | 1,27% | 298.008,00 |
| 23.12.2024 | 244,00 | 244,27 | 229,50 | 231,85 | -4,39% | 923.311,00 |
| 20.12.2024 | 217,67 | 246,00 | 213,70 | 242,49 | 7,92% | 2.237.888,00 |
| 19.12.2024 | 234,71 | 235,30 | 221,61 | 224,69 | -3,08% | 1.836.014,00 |
| 18.12.2024 | 250,38 | 250,89 | 230,59 | 231,84 | -7,93% | 2.937.647,00 |
| 17.12.2024 | 272,50 | 274,42 | 251,46 | 251,80 | -7,88% | 2.161.463,00 |
| 16.12.2024 | 273,26 | 276,60 | 266,42 | 273,33 | 0,09% | 830.905,00 |
| 13.12.2024 | 277,84 | 280,92 | 272,00 | 273,08 | -3,18% | 488.853,00 |
| 12.12.2024 | 276,52 | 286,85 | 276,27 | 282,04 | 1,44% | 367.689,00 |
| 11.12.2024 | 284,51 | 284,52 | 276,51 | 278,03 | 0,58% | 594.751,00 |
| 10.12.2024 | 287,68 | 289,98 | 272,25 | 276,43 | -4,74% | 845.261,00 |
| 09.12.2024 | 299,50 | 302,77 | 288,25 | 290,19 | -2,32% | 548.589,00 |
| 06.12.2024 | 290,76 | 302,00 | 290,02 | 297,07 | 4,23% | 688.146,00 |
| 05.12.2024 | 295,99 | 295,99 | 283,71 | 285,02 | -2,66% | 545.871,00 |
| 04.12.2024 | 282,01 | 295,00 | 265,00 | 292,80 | 4,27% | 1.030.963,00 |
| 03.12.2024 | 274,87 | 283,68 | 273,74 | 280,80 | 2,22% | 506.757,00 |
| 02.12.2024 | 285,00 | 285,98 | 274,27 | 274,70 | -3,74% | 758.605,00 |
| 29.11.2024 | 286,95 | 289,06 | 284,54 | 285,36 | -0,55% | 250.222,00 |
| 27.11.2024 | 291,66 | 292,00 | 279,79 | 286,95 | -2,06% | 654.881,00 |
| 26.11.2024 | 296,89 | 302,29 | 292,43 | 293,00 | -1,05% | 600.583,00 |
| 25.11.2024 | 291,88 | 298,22 | 289,94 | 296,10 | 4,04% | 1.043.405,00 |
| 22.11.2024 | 278,03 | 293,25 | 278,03 | 284,59 | 2,95% | 1.301.353,00 |
| 21.11.2024 | 261,00 | 278,12 | 261,00 | 276,44 | 6,26% | 202.220,00 |
| 20.11.2024 | 257,70 | 261,71 | 255,50 | 260,15 | 1,22% | 397.046,00 |
| 19.11.2024 | 253,50 | 258,52 | 252,50 | 257,02 | 0,61% | 668.751,00 |
| 18.11.2024 | 259,82 | 265,91 | 254,05 | 255,46 | -2,83% | 798.627,00 |
| 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 |