269,530$
-1,12%
Echtzeit-Aktienkurs MongoDB
Bid:
Ask:
Aktienkurse zur MongoDB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 274,72 | 275,50 | 268,56 | 269,53 | -1,12% | 677.818,00 |
| 26.09.2024 | 282,20 | 282,20 | 269,00 | 272,58 | -2,04% | 849.681,00 |
| 25.09.2024 | 278,61 | 284,18 | 276,48 | 278,26 | -0,59% | 613.862,00 |
| 24.09.2024 | 280,65 | 284,96 | 278,23 | 279,92 | 0,16% | 536.125,00 |
| 23.09.2024 | 281,50 | 281,50 | 276,24 | 279,48 | 0,37% | 542.516,00 |
| 20.09.2024 | 282,49 | 283,24 | 275,21 | 278,44 | -1,91% | 837.128,00 |
| 19.09.2024 | 287,73 | 289,00 | 280,11 | 283,86 | 1,34% | 1.242.968,00 |
| 18.09.2024 | 286,52 | 287,00 | 278,18 | 280,11 | -2,33% | 1.154.925,00 |
| 17.09.2024 | 292,43 | 295,47 | 284,07 | 286,80 | -1,12% | 1.036.687,00 |
| 16.09.2024 | 290,09 | 293,19 | 287,61 | 290,05 | -0,01% | 794.033,00 |
| 13.09.2024 | 295,62 | 300,00 | 288,80 | 290,09 | -1,72% | 1.078.601,00 |
| 12.09.2024 | 296,22 | 298,97 | 293,47 | 295,18 | -0,51% | 920.228,00 |
| 11.09.2024 | 291,45 | 297,99 | 285,36 | 296,69 | 1,78% | 992.610,00 |
| 10.09.2024 | 288,45 | 293,75 | 287,86 | 291,49 | 1,71% | 822.532,00 |
| 09.09.2024 | 282,89 | 290,19 | 282,84 | 286,59 | 1,67% | 751.125,00 |
| 06.09.2024 | 294,82 | 294,82 | 277,01 | 281,88 | -2,77% | 1.419.992,00 |
| 05.09.2024 | 291,50 | 294,28 | 286,61 | 289,92 | -0,27% | 1.467.126,00 |
| 04.09.2024 | 281,53 | 295,43 | 278,98 | 290,71 | 2,68% | 1.850.318,00 |
| 03.09.2024 | 290,79 | 297,77 | 281,29 | 283,11 | -2,64% | 1.739.402,00 |
| 30.08.2024 | 290,10 | 293,28 | 275,16 | 290,79 | 18,34% | 6.877.558,00 |
| 29.08.2024 | 241,99 | 247,10 | 238,41 | 245,72 | 4,40% | 2.036.835,00 |
| 28.08.2024 | 238,49 | 239,85 | 231,63 | 235,37 | -1,46% | 1.144.476,00 |
| 27.08.2024 | 243,37 | 244,94 | 238,48 | 238,85 | -2,88% | 1.385.943,00 |
| 26.08.2024 | 247,61 | 251,37 | 245,87 | 245,93 | -0,68% | 1.268.709,00 |
| 23.08.2024 | 250,24 | 252,62 | 246,21 | 247,61 | 0,41% | 1.002.275,00 |
| 22.08.2024 | 254,47 | 258,79 | 245,99 | 246,61 | -5,76% | 1.386.957,00 |
| 21.08.2024 | 255,71 | 261,84 | 253,60 | 261,69 | 3,34% | 1.014.773,00 |
| 20.08.2024 | 255,79 | 257,49 | 253,22 | 253,24 | -1,44% | 573.723,00 |
| 19.08.2024 | 251,00 | 256,97 | 249,47 | 256,95 | 2,35% | 895.387,00 |
| 16.08.2024 | 248,99 | 253,42 | 248,25 | 251,05 | 0,82% | 801.457,00 |
| 15.08.2024 | 245,62 | 252,49 | 245,00 | 249,01 | 2,29% | 617.150,00 |
| 14.08.2024 | 243,00 | 246,65 | 240,40 | 243,44 | 0,18% | 589.466,00 |
| 13.08.2024 | 233,00 | 244,87 | 233,00 | 243,00 | 4,57% | 870.007,00 |
| 12.08.2024 | 235,18 | 236,16 | 230,00 | 232,37 | -1,08% | 812.252,00 |
| 09.08.2024 | 235,36 | 239,13 | 231,18 | 234,90 | 0,18% | 647.367,00 |
| 08.08.2024 | 227,81 | 235,38 | 226,49 | 234,48 | 4,17% | 1.000.451,00 |
| 07.08.2024 | 228,00 | 239,65 | 223,90 | 225,10 | 0,91% | 1.242.495,00 |
| 06.08.2024 | 225,93 | 228,32 | 221,11 | 223,08 | 0,75% | 1.160.830,00 |
| 05.08.2024 | 214,49 | 223,93 | 212,74 | 221,42 | -4,85% | 1.635.774,00 |
| 02.08.2024 | 231,00 | 233,60 | 222,82 | 232,70 | -2,86% | 1.667.548,00 |
| 01.08.2024 | 246,47 | 249,30 | 234,64 | 239,54 | -5,08% | 1.686.737,00 |
| 31.07.2024 | 248,80 | 259,86 | 244,57 | 252,35 | 2,85% | 1.391.534,00 |
| 30.07.2024 | 251,65 | 254,25 | 238,93 | 245,35 | -2,45% | 1.260.193,00 |
| 29.07.2024 | 255,00 | 255,65 | 250,10 | 251,51 | -0,79% | 775.373,00 |
| 26.07.2024 | 259,61 | 259,88 | 246,94 | 253,50 | -1,11% | 1.194.369,00 |
| 25.07.2024 | 247,64 | 263,94 | 245,00 | 256,35 | 4,77% | 1.448.535,00 |
| 24.07.2024 | 252,43 | 255,12 | 242,15 | 244,68 | -4,62% | 1.046.612,00 |
| 23.07.2024 | 254,57 | 260,66 | 253,00 | 256,54 | 1,60% | 964.347,00 |
| 22.07.2024 | 253,00 | 255,92 | 245,19 | 252,51 | 0,38% | 1.290.589,00 |
| 19.07.2024 | 245,37 | 252,65 | 243,05 | 251,55 | 1,91% | 1.177.839,00 |
| 18.07.2024 | 263,00 | 268,35 | 246,30 | 246,84 | -6,06% | 1.498.564,00 |
| 17.07.2024 | 254,03 | 264,11 | 253,48 | 262,76 | 1,74% | 2.001.985,00 |
| 16.07.2024 | 255,47 | 259,70 | 250,44 | 258,26 | 2,26% | 989.731,00 |
| 15.07.2024 | 253,69 | 257,08 | 249,65 | 252,54 | -0,28% | 990.080,00 |
| 12.07.2024 | 246,30 | 253,50 | 244,07 | 253,26 | 1,83% | 1.160.758,00 |
| 11.07.2024 | 250,39 | 257,49 | 245,76 | 248,70 | 1,02% | 1.209.085,00 |
| 10.07.2024 | 250,88 | 250,88 | 237,36 | 246,18 | -1,73% | 2.352.869,00 |
| 09.07.2024 | 258,00 | 259,90 | 246,50 | 250,51 | -3,69% | 1.983.497,00 |
| 08.07.2024 | 266,00 | 266,12 | 258,52 | 260,10 | -2,49% | 1.355.889,00 |
| 05.07.2024 | 264,00 | 271,66 | 261,87 | 266,74 | 0,68% | 1.243.264,00 |
| 03.07.2024 | 260,20 | 267,00 | 258,02 | 264,94 | 1,95% | 895.892,00 |
| 02.07.2024 | 265,00 | 270,00 | 259,41 | 259,88 | -1,38% | 1.745.208,00 |
| 01.07.2024 | 253,00 | 264,76 | 249,17 | 263,51 | 5,43% | 2.351.307,00 |
| 28.06.2024 | 244,55 | 252,09 | 244,32 | 249,95 | 2,38% | 1.870.763,00 |
| 27.06.2024 | 238,28 | 247,26 | 238,14 | 244,15 | 1,51% | 2.163.553,00 |
| 26.06.2024 | 225,82 | 241,93 | 225,80 | 240,51 | 6,16% | 2.405.623,00 |
| 25.06.2024 | 234,29 | 234,62 | 226,05 | 226,55 | -3,15% | 1.419.361,00 |
| 24.06.2024 | 226,06 | 234,75 | 225,76 | 233,92 | 2,86% | 1.590.477,00 |
| 21.06.2024 | 220,82 | 228,58 | 218,86 | 227,42 | 3,16% | 1.914.890,00 |
| 20.06.2024 | 218,68 | 222,85 | 214,74 | 220,45 | 0,73% | 1.493.294,00 |
| 18.06.2024 | 222,46 | 224,25 | 217,81 | 218,85 | -2,15% | 1.577.322,00 |
| 17.06.2024 | 224,38 | 226,50 | 219,45 | 223,67 | -1,47% | 1.561.123,00 |
| 14.06.2024 | 219,15 | 227,04 | 218,68 | 227,00 | 4,06% | 1.878.882,00 |
| 13.06.2024 | 230,62 | 230,76 | 217,95 | 218,14 | -4,83% | 1.682.249,00 |
| 12.06.2024 | 228,26 | 235,81 | 227,07 | 229,21 | 2,42% | 1.948.266,00 |
| 11.06.2024 | 223,94 | 227,80 | 219,53 | 223,80 | -0,31% | 2.414.378,00 |
| 10.06.2024 | 226,22 | 229,50 | 223,71 | 224,50 | -1,11% | 1.847.293,00 |
| 07.06.2024 | 227,91 | 231,99 | 222,78 | 227,02 | -1,24% | 1.580.937,00 |
| 06.06.2024 | 233,00 | 235,61 | 229,13 | 229,88 | -1,44% | 1.713.470,00 |
| 05.06.2024 | 234,34 | 235,38 | 230,26 | 233,24 | 0,47% | 1.731.307,00 |
| 04.06.2024 | 233,09 | 242,98 | 231,20 | 232,15 | -1,05% | 2.961.041,00 |
| 03.06.2024 | 243,15 | 252,11 | 231,01 | 234,61 | -0,63% | 4.740.010,00 |
| 31.05.2024 | 237,07 | 241,00 | 225,25 | 236,10 | -23,84% | 10.677.271,00 |
| 30.05.2024 | 328,50 | 328,92 | 308,38 | 310,00 | -7,19% | 3.783.717,00 |
| 29.05.2024 | 330,00 | 339,15 | 328,01 | 334,01 | -0,55% | 1.081.368,00 |
| 28.05.2024 | 349,51 | 349,51 | 332,50 | 335,86 | -3,97% | 1.710.021,00 |
| 24.05.2024 | 351,81 | 352,68 | 342,30 | 349,74 | -1,53% | 1.336.915,00 |
| 23.05.2024 | 372,23 | 379,05 | 354,61 | 355,18 | -1,69% | 1.300.777,00 |
| 22.05.2024 | 365,35 | 367,65 | 356,60 | 361,28 | -1,09% | 827.780,00 |
| 21.05.2024 | 365,38 | 367,49 | 361,80 | 365,26 | -0,75% | 721.915,00 |
| 20.05.2024 | 371,91 | 373,67 | 363,15 | 368,01 | -0,76% | 650.073,00 |
| 17.05.2024 | 369,72 | 372,00 | 365,36 | 370,82 | 0,24% | 646.356,00 |
| 16.05.2024 | 376,05 | 376,50 | 366,49 | 369,94 | -1,74% | 800.152,00 |
| 15.05.2024 | 367,00 | 377,64 | 362,19 | 376,49 | 4,79% | 1.043.843,00 |
| 14.05.2024 | 359,56 | 364,65 | 352,76 | 359,27 | 0,01% | 843.835,00 |
| 13.05.2024 | 356,97 | 361,93 | 354,62 | 359,24 | 1,63% | 831.958,00 |
| 10.05.2024 | 355,92 | 360,79 | 352,82 | 353,47 | -0,18% | 505.547,00 |
| 09.05.2024 | 353,20 | 358,61 | 352,00 | 354,11 | 0,26% | 525.057,00 |
| 08.05.2024 | 349,42 | 353,62 | 347,63 | 353,20 | -0,59% | 730.891,00 |
| 07.05.2024 | 356,70 | 358,79 | 347,36 | 355,31 | -2,80% | 1.456.681,00 |