312,830$
2,71%
Echtzeit-Aktienkurs MongoDB
Bid:
Ask:
Aktienkurse zur MongoDB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 317,52 | 322,00 | 306,00 | 312,83 | 2,71% | 1.216.881,00 |
| 05.11.2026 | 319,21 | 319,69 | 296,54 | 304,59 | -7,24% | 2.016.411,00 |
| 04.11.2026 | 332,05 | 338,54 | 321,83 | 328,38 | -2,08% | 1.498.722,00 |
| 03.11.2026 | 329,83 | 339,87 | 326,87 | 335,37 | 1,50% | 1.218.610,00 |
| 02.11.2026 | 351,55 | 352,06 | 329,52 | 330,43 | -6,38% | 1.385.020,00 |
| 30.10.2026 | 371,00 | 371,49 | 341,16 | 352,96 | -8,31% | 1.614.573,00 |
| 29.10.2026 | 376,93 | 395,00 | 372,61 | 384,95 | -2,16% | 1.762.256,00 |
| 28.10.2026 | 387,07 | 400,88 | 387,00 | 393,44 | 0,92% | 973.536,00 |
| 27.10.2026 | 390,32 | 394,09 | 383,45 | 389,84 | 0,19% | 889.694,00 |
| 26.10.2026 | 372,93 | 389,88 | 370,00 | 389,11 | 4,86% | 1.065.102,00 |
| 23.10.2026 | 362,01 | 375,20 | 357,29 | 371,09 | 2,44% | 1.287.313,00 |
| 22.10.2026 | 385,44 | 386,58 | 359,90 | 362,24 | -7,30% | 1.946.401,00 |
| 21.10.2026 | 368,04 | 392,75 | 364,00 | 390,75 | 6,71% | 2.508.524,00 |
| 20.10.2026 | 346,38 | 366,79 | 340,93 | 366,18 | 5,02% | 1.345.940,00 |
| 19.10.2026 | 342,61 | 352,22 | 340,15 | 348,69 | 3,29% | 1.469.214,00 |
| 16.10.2026 | 367,57 | 373,27 | 328,15 | 337,57 | -7,89% | 2.750.512,00 |
| 15.10.2026 | 344,34 | 367,00 | 341,00 | 366,49 | 2,86% | 1.281.649,00 |
| 14.10.2026 | 369,18 | 376,36 | 355,60 | 356,29 | -4,50% | 1.354.262,00 |
| 13.10.2026 | 379,50 | 411,49 | 372,06 | 373,07 | -2,16% | 3.024.930,00 |
| 12.10.2026 | 389,00 | 390,00 | 376,25 | 381,29 | -1,20% | 1.004.206,00 |
| 09.10.2026 | 375,85 | 387,85 | 371,53 | 385,93 | 3,93% | 1.972.471,00 |
| 08.10.2026 | 359,90 | 372,96 | 357,59 | 371,35 | 2,29% | 1.816.965,00 |
| 07.10.2026 | 362,13 | 367,44 | 357,36 | 363,03 | 0,64% | 1.280.239,00 |
| 06.10.2026 | 364,80 | 374,79 | 359,45 | 360,71 | 0,41% | 1.603.878,00 |
| 05.10.2026 | 360,36 | 366,77 | 351,20 | 359,23 | 0,35% | 2.932.674,00 |
| 02.10.2026 | 353,27 | 360,83 | 336,36 | 357,96 | 1,77% | 2.681.422,00 |
| 01.10.2026 | 352,47 | 355,65 | 342,00 | 351,73 | 0,89% | 2.615.748,00 |
| 30.09.2026 | 341,00 | 370,43 | 339,93 | 348,61 | 3,39% | 6.224.534,00 |
| 29.09.2026 | 335,14 | 349,00 | 321,00 | 337,19 | 0,75% | 9.257.111,00 |
| 28.09.2026 | 311,35 | 344,30 | 300,00 | 334,68 | -18,46% | 17.769.203,00 |
| 25.09.2026 | 417,60 | 432,86 | 409,18 | 410,44 | -2,60% | 1.352.775,00 |
| 24.09.2026 | 423,04 | 427,00 | 416,39 | 421,40 | -1,62% | 1.204.110,00 |
| 23.09.2026 | 429,34 | 438,28 | 424,14 | 428,36 | 0,16% | 1.190.160,00 |
| 22.09.2026 | 409,31 | 439,75 | 406,66 | 427,69 | 5,01% | 2.112.087,00 |
| 21.09.2026 | 386,95 | 407,61 | 379,00 | 407,30 | 6,19% | 1.246.503,00 |
| 18.09.2026 | 396,46 | 397,39 | 381,48 | 383,56 | -2,51% | 1.274.054,00 |
| 17.09.2026 | 375,92 | 403,00 | 372,00 | 393,42 | 4,54% | 1.542.844,00 |
| 16.09.2026 | 372,81 | 386,98 | 372,81 | 376,34 | -0,35% | 1.417.379,00 |
| 15.09.2026 | 372,74 | 388,05 | 371,72 | 377,67 | -1,21% | 1.013.886,00 |
| 14.09.2026 | 367,69 | 385,97 | 360,00 | 382,29 | 5,54% | 1.825.050,00 |
| 11.09.2026 | 373,43 | 374,91 | 361,21 | 362,21 | -3,12% | 927.152,00 |
| 10.09.2026 | 360,42 | 378,21 | 356,01 | 373,87 | 4,32% | 1.615.640,00 |
| 09.09.2026 | 359,97 | 365,49 | 354,19 | 358,38 | 0,67% | 2.371.961,00 |
| 08.09.2026 | 360,75 | 364,17 | 354,11 | 356,00 | -3,46% | 2.471.684,00 |
| 04.09.2026 | 378,34 | 381,25 | 365,90 | 368,74 | -4,09% | 2.069.730,00 |
| 03.09.2026 | 378,76 | 391,61 | 375,50 | 384,45 | 2,41% | 2.655.095,00 |
| 02.09.2026 | 379,25 | 398,50 | 371,00 | 375,40 | -13,54% | 7.319.885,00 |
| 01.09.2026 | 443,19 | 448,68 | 430,52 | 434,21 | -4,23% | 2.829.463,00 |
| 31.08.2026 | 443,71 | 455,97 | 441,52 | 453,37 | 1,51% | 1.735.506,00 |
| 28.08.2026 | 440,95 | 457,85 | 440,09 | 446,62 | 1,37% | 1.447.632,00 |
| 27.08.2026 | 420,00 | 445,95 | 419,04 | 440,58 | 8,49% | 1.779.237,00 |
| 26.08.2026 | 391,45 | 407,71 | 388,08 | 406,11 | 0,29% | 964.551,00 |
| 25.08.2026 | 407,00 | 415,71 | 397,72 | 404,92 | 0,55% | 925.370,00 |
| 24.08.2026 | 423,50 | 425,33 | 401,00 | 402,69 | -6,53% | 1.437.925,00 |
| 21.08.2026 | 425,95 | 431,92 | 415,01 | 430,83 | 2,49% | 890.225,00 |
| 20.08.2026 | 433,92 | 437,02 | 418,90 | 420,37 | -4,58% | 1.271.930,00 |
| 19.08.2026 | 437,32 | 444,78 | 425,29 | 440,53 | 1,36% | 1.178.636,00 |
| 18.08.2026 | 430,67 | 449,62 | 430,67 | 434,62 | -0,93% | 1.118.704,00 |
| 17.08.2026 | 453,82 | 457,98 | 437,23 | 438,70 | -4,70% | 1.617.370,00 |
| 14.08.2026 | 469,83 | 473,10 | 455,19 | 460,33 | -2,53% | 1.573.448,00 |
| 13.08.2026 | 443,99 | 472,32 | 442,75 | 472,29 | 7,87% | 2.151.991,00 |
| 12.08.2026 | 428,82 | 443,31 | 428,00 | 437,83 | -0,30% | 1.452.582,00 |
| 11.08.2026 | 425,90 | 439,36 | 418,12 | 439,16 | 5,40% | 1.762.445,00 |
| 10.08.2026 | 394,41 | 423,30 | 393,81 | 416,67 | 4,48% | 1.656.068,00 |
| 07.08.2026 | 382,46 | 399,87 | 380,43 | 398,80 | 7,78% | 1.701.929,00 |
| 06.08.2026 | 358,00 | 377,14 | 355,00 | 370,00 | -1,69% | 1.543.691,00 |
| 05.08.2026 | 381,01 | 387,14 | 373,00 | 376,36 | -0,97% | 1.614.419,00 |
| 04.08.2026 | 356,89 | 383,20 | 356,56 | 380,04 | 6,17% | 2.049.313,00 |
| 03.08.2026 | 347,65 | 363,60 | 341,75 | 357,97 | 6,07% | 1.793.321,00 |
| 31.07.2026 | 329,05 | 338,64 | 325,00 | 337,48 | 3,56% | 1.076.264,00 |
| 30.07.2026 | 319,10 | 328,88 | 318,17 | 325,88 | 1,49% | 1.444.743,00 |
| 29.07.2026 | 309,47 | 332,86 | 309,01 | 321,10 | 3,37% | 1.972.065,00 |
| 28.07.2026 | 309,51 | 314,01 | 295,37 | 310,62 | 0,29% | 968.912,00 |
| 27.07.2026 | 306,50 | 314,16 | 303,57 | 309,71 | 3,85% | 865.030,00 |
| 24.07.2026 | 301,67 | 302,15 | 291,79 | 298,22 | -0,31% | 680.598,00 |
| 23.07.2026 | 309,91 | 311,10 | 296,30 | 299,14 | -1,91% | 851.970,00 |
| 22.07.2026 | 307,37 | 307,37 | 297,37 | 304,97 | -0,87% | 1.273.106,00 |
| 21.07.2026 | 319,00 | 329,71 | 305,12 | 307,65 | -4,86% | 1.458.640,00 |
| 20.07.2026 | 311,11 | 329,93 | 310,86 | 323,36 | 3,53% | 1.097.222,00 |
| 17.07.2026 | 322,49 | 327,39 | 311,00 | 312,33 | -4,95% | 2.055.721,00 |
| 16.07.2026 | 333,07 | 334,00 | 318,11 | 328,60 | -1,33% | 1.105.697,00 |
| 15.07.2026 | 351,64 | 353,39 | 329,24 | 333,04 | -3,37% | 1.101.585,00 |
| 14.07.2026 | 324,05 | 353,00 | 315,82 | 344,67 | 1,98% | 2.236.097,00 |
| 13.07.2026 | 343,55 | 349,80 | 333,40 | 337,97 | -1,20% | 1.539.167,00 |
| 10.07.2026 | 371,55 | 373,33 | 339,39 | 342,08 | -5,73% | 1.393.040,00 |
| 09.07.2026 | 349,47 | 364,90 | 345,00 | 362,87 | 0,97% | 939.938,00 |
| 08.07.2026 | 352,57 | 364,38 | 350,14 | 359,40 | -0,53% | 1.004.764,00 |
| 07.07.2026 | 365,98 | 370,00 | 359,09 | 361,32 | 0,95% | 1.445.023,00 |
| 06.07.2026 | 347,07 | 360,17 | 345,66 | 357,91 | 0,85% | 1.261.708,00 |
| 02.07.2026 | 358,48 | 363,18 | 349,20 | 354,88 | -1,25% | 1.612.778,00 |
| 01.07.2026 | 345,94 | 361,76 | 342,41 | 359,38 | 6,99% | 1.731.904,00 |
| 30.06.2026 | 334,25 | 339,75 | 332,16 | 335,90 | -0,67% | 1.178.767,00 |
| 29.06.2026 | 322,96 | 338,76 | 320,51 | 338,18 | 7,70% | 2.282.241,00 |
| 26.06.2026 | 294,25 | 314,99 | 293,67 | 314,01 | 6,77% | 3.373.408,00 |
| 25.06.2026 | 301,54 | 305,84 | 290,57 | 294,10 | -2,76% | 1.368.372,00 |
| 24.06.2026 | 317,30 | 323,57 | 300,84 | 302,44 | -5,77% | 1.432.440,00 |
| 23.06.2026 | 316,01 | 325,69 | 313,19 | 320,97 | 0,57% | 914.017,00 |
| 22.06.2026 | 321,58 | 325,22 | 309,25 | 319,16 | -4,08% | 2.099.819,00 |
| 18.06.2026 | 333,58 | 336,34 | 314,56 | 332,75 | -0,58% | 3.010.064,00 |
| 17.06.2026 | 344,05 | 348,51 | 331,69 | 334,69 | -4,05% | 1.490.106,00 |