69,730$
3,00%
Echtzeit-Aktienkurs monday.com Ltd
Bid:
Ask:
Aktienkurse zur monday.com Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 67,87 | 71,09 | 65,92 | 69,73 | 3,11% | 1.772.759,00 |
| 13.05.2026 | 71,32 | 71,32 | 67,12 | 67,63 | -6,06% | 2.289.778,00 |
| 12.05.2026 | 76,79 | 77,73 | 71,94 | 71,99 | -6,40% | 2.471.729,00 |
| 11.05.2026 | 85,51 | 88,48 | 73,17 | 76,91 | 6,72% | 8.445.017,00 |
| 08.05.2026 | 71,89 | 72,91 | 68,86 | 72,07 | -5,57% | 2.595.078,00 |
| 07.05.2026 | 75,30 | 77,81 | 75,30 | 76,32 | 3,15% | 1.398.927,00 |
| 06.05.2026 | 74,70 | 74,76 | 72,03 | 73,99 | -2,64% | 1.386.520,00 |
| 05.05.2026 | 77,11 | 77,47 | 73,80 | 76,00 | -1,75% | 1.308.377,00 |
| 04.05.2026 | 72,63 | 78,68 | 72,51 | 77,36 | 6,34% | 2.124.801,00 |
| 01.05.2026 | 69,78 | 73,01 | 68,34 | 72,74 | 10,43% | 1.994.604,00 |
| 30.04.2026 | 65,49 | 66,49 | 63,89 | 65,87 | -1,17% | 969.506,00 |
| 29.04.2026 | 66,62 | 67,03 | 65,18 | 66,65 | -0,89% | 620.514,00 |
| 28.04.2026 | 68,93 | 70,07 | 66,39 | 67,25 | -1,13% | 1.142.329,00 |
| 27.04.2026 | 67,29 | 69,19 | 66,61 | 68,02 | 0,34% | 1.037.199,00 |
| 24.04.2026 | 65,22 | 67,86 | 64,75 | 67,79 | 4,97% | 1.177.188,00 |
| 23.04.2026 | 66,30 | 66,30 | 62,17 | 64,58 | -7,40% | 1.999.522,00 |
| 22.04.2026 | 68,91 | 70,49 | 68,02 | 69,74 | 2,92% | 1.357.330,00 |
| 21.04.2026 | 69,19 | 73,58 | 67,42 | 67,76 | -0,96% | 1.550.735,00 |
| 20.04.2026 | 64,25 | 68,46 | 64,00 | 68,42 | 5,28% | 1.629.200,00 |
| 17.04.2026 | 68,89 | 68,95 | 64,54 | 64,99 | -2,08% | 1.287.342,00 |
| 16.04.2026 | 66,60 | 67,74 | 64,50 | 66,37 | 1,48% | 1.945.622,00 |
| 15.04.2026 | 64,40 | 65,61 | 63,11 | 65,40 | 6,01% | 2.408.883,00 |
| 14.04.2026 | 63,55 | 65,66 | 61,20 | 61,69 | -2,79% | 1.607.593,00 |
| 13.04.2026 | 58,92 | 63,67 | 58,11 | 63,46 | 7,91% | 2.405.023,00 |
| 10.04.2026 | 62,50 | 62,53 | 57,50 | 58,81 | -5,74% | 2.526.980,00 |
| 09.04.2026 | 64,71 | 65,00 | 61,61 | 62,39 | -4,95% | 1.755.073,00 |
| 08.04.2026 | 69,26 | 70,00 | 65,41 | 65,64 | -1,66% | 1.846.438,00 |
| 07.04.2026 | 67,07 | 68,04 | 66,15 | 66,75 | -1,40% | 874.190,00 |
| 06.04.2026 | 68,34 | 69,28 | 66,18 | 67,70 | -0,94% | 1.093.387,00 |
| 02.04.2026 | 68,10 | 69,30 | 66,36 | 68,34 | 0,47% | 865.821,00 |
| 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 |