67,430$
-0,98%
Echtzeit-Aktienkurs Monday.com Ltd.
Bid:
Ask:
Aktienkurse zur Monday.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 68,11 | 69,15 | 66,47 | 67,56 | -0,68% | 37.773,00 |
| 01.04.2026 | 69,95 | 70,49 | 67,10 | 68,02 | -1,51% | 947.752,00 |
| 31.03.2026 | 69,00 | 70,59 | 68,25 | 69,06 | 1,87% | 971.525,00 |
| 30.03.2026 | 67,01 | 69,42 | 66,88 | 67,79 | 1,99% | 1.166.167,00 |
| 27.03.2026 | 67,75 | 68,17 | 66,26 | 66,47 | -4,08% | 1.461.373,00 |
| 26.03.2026 | 68,55 | 70,85 | 67,50 | 69,30 | 0,03% | 1.791.364,00 |
| 25.03.2026 | 74,79 | 75,20 | 68,70 | 69,28 | -4,27% | 1.459.003,00 |
| 24.03.2026 | 74,31 | 74,37 | 70,74 | 72,37 | -4,09% | 1.187.750,00 |
| 23.03.2026 | 74,32 | 76,84 | 73,48 | 75,46 | 2,18% | 1.003.626,00 |
| 20.03.2026 | 74,36 | 75,95 | 72,01 | 73,85 | -1,18% | 1.486.229,00 |
| 19.03.2026 | 74,00 | 77,29 | 73,01 | 74,73 | 1,08% | 1.307.364,00 |
| 18.03.2026 | 74,24 | 77,06 | 73,79 | 73,93 | -1,79% | 1.057.436,00 |
| 17.03.2026 | 74,43 | 77,69 | 73,91 | 75,28 | 1,18% | 782.155,00 |
| 16.03.2026 | 74,61 | 75,97 | 73,72 | 74,40 | -0,61% | 1.433.333,00 |
| 13.03.2026 | 73,46 | 76,98 | 73,16 | 74,86 | 1,74% | 1.363.250,00 |
| 12.03.2026 | 75,52 | 78,00 | 73,15 | 73,58 | -3,22% | 1.548.234,00 |
| 11.03.2026 | 78,96 | 79,22 | 73,76 | 76,03 | -2,02% | 1.493.203,00 |
| 10.03.2026 | 81,00 | 81,18 | 77,01 | 77,60 | -4,27% | 1.960.135,00 |
| 09.03.2026 | 77,99 | 81,21 | 76,76 | 81,06 | 3,00% | 2.286.241,00 |
| 06.03.2026 | 78,23 | 79,57 | 76,39 | 78,70 | 0,28% | 1.165.651,00 |
| 05.03.2026 | 76,72 | 81,85 | 76,72 | 78,48 | 3,22% | 1.870.953,00 |
| 04.03.2026 | 73,51 | 76,61 | 72,75 | 76,03 | 3,36% | 1.361.067,00 |
| 03.03.2026 | 69,78 | 74,00 | 68,80 | 73,56 | 3,63% | 2.132.998,00 |
| 02.03.2026 | 71,89 | 73,89 | 69,76 | 70,98 | -2,29% | 2.464.197,00 |
| 27.02.2026 | 72,80 | 73,87 | 71,00 | 72,64 | -3,92% | 2.074.022,00 |
| 26.02.2026 | 74,99 | 79,13 | 73,77 | 75,60 | 1,74% | 2.085.622,00 |
| 25.02.2026 | 75,63 | 75,81 | 71,90 | 74,31 | -1,37% | 2.237.814,00 |
| 24.02.2026 | 70,65 | 76,42 | 69,72 | 75,34 | 7,44% | 4.213.648,00 |
| 23.02.2026 | 71,81 | 72,34 | 68,93 | 70,13 | -7,22% | 4.554.591,00 |
| 20.02.2026 | 75,88 | 79,68 | 74,91 | 75,58 | -0,55% | 3.413.114,00 |
| 19.02.2026 | 76,85 | 77,99 | 75,46 | 76,00 | -1,30% | 3.108.875,00 |
| 18.02.2026 | 74,34 | 77,83 | 72,95 | 77,00 | 3,58% | 3.027.582,00 |
| 17.02.2026 | 71,59 | 75,29 | 71,33 | 74,34 | 2,71% | 4.576.870,00 |
| 13.02.2026 | 74,93 | 77,00 | 72,08 | 72,38 | -1,70% | 4.040.375,00 |
| 12.02.2026 | 72,56 | 77,90 | 70,70 | 73,63 | 0,74% | 6.008.606,00 |
| 11.02.2026 | 73,47 | 76,54 | 68,68 | 73,09 | -1,38% | 8.123.944,00 |
| 10.02.2026 | 76,80 | 77,93 | 73,20 | 74,11 | -4,53% | 6.974.532,00 |
| 09.02.2026 | 76,92 | 80,90 | 73,01 | 77,63 | -20,79% | 12.910.420,00 |
| 06.02.2026 | 96,01 | 98,63 | 92,73 | 98,00 | 3,61% | 3.548.886,00 |
| 05.02.2026 | 101,37 | 104,07 | 94,27 | 94,59 | -9,74% | 3.036.243,00 |
| 04.02.2026 | 98,47 | 108,72 | 95,08 | 104,80 | 3,04% | 5.088.993,00 |
| 03.02.2026 | 109,58 | 109,58 | 100,08 | 101,71 | -9,85% | 3.585.590,00 |
| 02.02.2026 | 115,13 | 117,25 | 112,50 | 112,82 | -1,68% | 1.336.369,00 |
| 30.01.2026 | 115,80 | 118,16 | 113,80 | 114,75 | -0,71% | 1.795.763,00 |
| 29.01.2026 | 121,77 | 121,77 | 114,46 | 115,57 | -8,39% | 2.263.364,00 |
| 28.01.2026 | 125,92 | 128,79 | 125,55 | 126,15 | 0,69% | 1.097.406,00 |
| 27.01.2026 | 130,39 | 131,31 | 124,34 | 125,28 | -3,68% | 1.124.816,00 |
| 26.01.2026 | 129,32 | 130,91 | 128,53 | 130,06 | 0,57% | 964.418,00 |
| 23.01.2026 | 128,49 | 133,00 | 128,25 | 129,32 | 1,28% | 1.384.433,00 |
| 22.01.2026 | 127,96 | 130,73 | 126,00 | 127,68 | 0,43% | 1.245.992,00 |
| 21.01.2026 | 127,54 | 129,05 | 124,00 | 127,13 | 0,19% | 1.908.101,00 |
| 20.01.2026 | 124,00 | 129,75 | 123,45 | 126,89 | 0,15% | 1.830.450,00 |
| 16.01.2026 | 132,82 | 133,77 | 126,41 | 126,70 | -4,60% | 2.266.879,00 |
| 15.01.2026 | 131,59 | 136,71 | 131,43 | 132,81 | 1,90% | 1.679.304,00 |
| 14.01.2026 | 139,35 | 139,51 | 129,99 | 130,33 | -6,39% | 2.555.035,00 |
| 13.01.2026 | 146,33 | 147,39 | 137,08 | 139,22 | -4,87% | 2.081.662,00 |
| 12.01.2026 | 146,85 | 147,36 | 142,82 | 146,35 | -1,13% | 998.193,00 |
| 09.01.2026 | 148,83 | 149,40 | 146,41 | 148,03 | 0,24% | 599.150,00 |
| 08.01.2026 | 149,82 | 151,00 | 143,79 | 147,67 | -1,52% | 1.241.801,00 |
| 07.01.2026 | 147,30 | 150,62 | 146,36 | 149,95 | 2,07% | 1.038.663,00 |
| 06.01.2026 | 143,00 | 147,70 | 142,09 | 146,91 | 2,90% | 1.749.813,00 |
| 05.01.2026 | 144,56 | 149,67 | 142,50 | 142,77 | -0,45% | 1.956.792,00 |
| 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% | 789.231,00 |
| 29.12.2025 | 144,35 | 147,12 | 143,50 | 145,38 | -0,27% | 859.478,00 |
| 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% | 967.881,00 |
| 22.12.2025 | 149,50 | 151,46 | 147,75 | 148,15 | 0,73% | 893.051,00 |
| 19.12.2025 | 145,55 | 148,72 | 145,52 | 147,08 | 1,07% | 1.485.824,00 |
| 18.12.2025 | 147,38 | 150,09 | 145,09 | 145,52 | 0,59% | 1.296.413,00 |
| 17.12.2025 | 150,50 | 152,49 | 144,25 | 144,67 | -3,64% | 1.785.525,00 |
| 16.12.2025 | 150,56 | 153,91 | 149,70 | 150,14 | -0,61% | 1.745.341,00 |
| 15.12.2025 | 156,51 | 156,90 | 150,66 | 151,06 | -3,75% | 791.216,00 |
| 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 | 1,54% | 911.108,00 |
| 10.12.2025 | 161,41 | 162,20 | 157,80 | 159,40 | -1,91% | 710.867,00 |
| 09.12.2025 | 161,24 | 163,36 | 160,31 | 162,51 | 0,33% | 835.366,00 |
| 08.12.2025 | 156,94 | 164,49 | 156,90 | 161,97 | 3,21% | 1.099.784,00 |
| 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 | 1,47% | 1.097.408,00 |
| 03.12.2025 | 147,66 | 155,41 | 147,00 | 152,52 | 2,64% | 1.373.128,00 |
| 02.12.2025 | 150,80 | 151,54 | 148,00 | 148,60 | -0,87% | 765.542,00 |
| 01.12.2025 | 142,88 | 151,13 | 141,20 | 149,91 | 4,21% | 1.563.482,00 |
| 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% | 2.176.683,00 |
| 21.11.2025 | 145,20 | 149,33 | 141,58 | 146,85 | 1,12% | 1.543.783,00 |
| 20.11.2025 | 151,52 | 153,50 | 144,53 | 145,23 | -2,48% | 1.055.369,00 |
| 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% | 1.256.049,00 |
| 17.11.2025 | 160,43 | 161,43 | 149,88 | 150,34 | -6,35% | 1.870.313,00 |
| 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 | 0,94% | 1.222.887,00 |
| 12.11.2025 | 164,93 | 166,30 | 157,00 | 159,11 | -3,67% | 1.825.245,00 |
| 11.11.2025 | 166,21 | 169,76 | 163,51 | 165,18 | -0,62% | 2.863.553,00 |
| 10.11.2025 | 151,39 | 167,50 | 151,00 | 166,21 | -12,33% | 6.418.745,00 |
| 07.11.2025 | 176,18 | 190,72 | 176,18 | 189,59 | 4,73% | 1.646.787,00 |