250,520$
-4,38%
Echtzeit-Aktienkurs Monday.com Ltd.
Bid:
Ask:
Aktienkurse zur Monday.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 257,05 | 257,05 | 247,16 | 250,52 | -4,38% | 1.190.139,00 |
| 31.07.2025 | 279,68 | 279,68 | 261,96 | 262,00 | -5,66% | 995.602,00 |
| 30.07.2025 | 281,87 | 281,87 | 274,38 | 277,73 | -0,97% | 547.280,00 |
| 29.07.2025 | 288,67 | 293,18 | 276,04 | 280,45 | -1,27% | 579.603,00 |
| 28.07.2025 | 294,00 | 295,00 | 283,75 | 284,06 | -2,80% | 402.508,00 |
| 25.07.2025 | 288,44 | 294,60 | 285,24 | 292,24 | 1,03% | 311.683,00 |
| 24.07.2025 | 294,55 | 296,46 | 287,58 | 289,27 | -0,66% | 228.307,00 |
| 23.07.2025 | 289,72 | 296,94 | 288,36 | 291,18 | 1,27% | 408.144,00 |
| 22.07.2025 | 282,46 | 289,59 | 279,81 | 287,54 | 1,19% | 335.968,00 |
| 21.07.2025 | 293,00 | 293,00 | 283,74 | 284,15 | -2,62% | 460.985,00 |
| 18.07.2025 | 292,81 | 292,81 | 285,42 | 291,80 | 0,68% | 272.211,00 |
| 17.07.2025 | 289,12 | 292,66 | 285,34 | 289,84 | 0,97% | 279.801,00 |
| 16.07.2025 | 285,32 | 287,95 | 280,40 | 287,05 | 1,00% | 420.953,00 |
| 15.07.2025 | 291,61 | 293,19 | 282,63 | 284,21 | -2,31% | 416.319,00 |
| 14.07.2025 | 284,70 | 291,08 | 282,00 | 290,92 | 2,22% | 361.000,00 |
| 11.07.2025 | 298,53 | 301,00 | 283,73 | 284,61 | -5,50% | 673.993,00 |
| 10.07.2025 | 310,19 | 315,00 | 293,82 | 301,19 | -2,72% | 524.648,00 |
| 09.07.2025 | 308,08 | 314,43 | 306,86 | 309,62 | 1,20% | 340.497,00 |
| 08.07.2025 | 308,98 | 309,11 | 303,05 | 305,95 | -0,47% | 357.965,00 |
| 07.07.2025 | 305,56 | 307,87 | 302,30 | 307,39 | 0,00% | 403.605,00 |
| 03.07.2025 | 304,71 | 313,50 | 304,37 | 307,40 | 2,56% | 296.823,00 |
| 02.07.2025 | 300,38 | 306,00 | 295,55 | 299,72 | -1,23% | 366.338,00 |
| 01.07.2025 | 311,15 | 312,85 | 297,38 | 303,46 | -3,41% | 513.760,00 |
| 30.06.2025 | 310,47 | 316,98 | 310,00 | 314,17 | 1,97% | 502.434,00 |
| 27.06.2025 | 306,98 | 312,50 | 302,65 | 308,09 | 0,84% | 530.799,00 |
| 26.06.2025 | 300,00 | 305,87 | 294,50 | 305,52 | 2,40% | 374.092,00 |
| 25.06.2025 | 302,32 | 305,41 | 293,83 | 298,36 | -0,66% | 241.955,00 |
| 24.06.2025 | 296,55 | 302,64 | 294,01 | 300,33 | 4,03% | 667.257,00 |
| 23.06.2025 | 277,52 | 289,62 | 274,00 | 288,69 | 2,93% | 380.138,00 |
| 20.06.2025 | 289,33 | 293,65 | 279,86 | 280,46 | -2,42% | 525.009,00 |
| 18.06.2025 | 290,98 | 295,86 | 286,76 | 287,43 | -0,68% | 362.651,00 |
| 17.06.2025 | 282,33 | 290,51 | 281,14 | 289,40 | -0,04% | 470.446,00 |
| 16.06.2025 | 284,99 | 294,45 | 283,62 | 289,53 | 3,42% | 684.597,00 |
| 13.06.2025 | 292,00 | 292,00 | 278,31 | 279,95 | -6,36% | 822.459,00 |
| 12.06.2025 | 300,52 | 308,11 | 298,02 | 298,96 | -0,71% | 415.839,00 |
| 11.06.2025 | 305,34 | 309,81 | 291,70 | 301,10 | -2,28% | 527.486,00 |
| 10.06.2025 | 309,02 | 311,90 | 303,69 | 308,12 | -0,29% | 321.238,00 |
| 09.06.2025 | 308,00 | 311,00 | 304,67 | 309,02 | 1,22% | 308.534,00 |
| 06.06.2025 | 307,69 | 310,24 | 301,36 | 305,29 | 0,10% | 293.692,00 |
| 05.06.2025 | 307,28 | 312,04 | 303,06 | 305,00 | -0,06% | 733.951,00 |
| 04.06.2025 | 306,24 | 308,54 | 299,40 | 305,19 | -0,72% | 407.803,00 |
| 03.06.2025 | 306,53 | 307,99 | 302,39 | 307,39 | 1,09% | 375.785,00 |
| 02.06.2025 | 297,49 | 307,77 | 295,89 | 304,08 | 2,22% | 734.026,00 |
| 30.05.2025 | 295,55 | 298,30 | 289,79 | 297,49 | 1,47% | 760.324,00 |
| 29.05.2025 | 302,35 | 302,35 | 291,26 | 293,19 | -1,35% | 461.155,00 |
| 28.05.2025 | 300,00 | 302,21 | 297,00 | 297,20 | -0,64% | 372.563,00 |
| 27.05.2025 | 293,05 | 300,05 | 290,94 | 299,11 | 3,64% | 408.770,00 |
| 23.05.2025 | 284,00 | 290,96 | 281,22 | 288,60 | -0,38% | 283.662,00 |
| 22.05.2025 | 290,41 | 294,95 | 287,00 | 289,69 | -0,76% | 412.578,00 |
| 21.05.2025 | 298,65 | 303,00 | 290,85 | 291,90 | -3,37% | 610.863,00 |
| 20.05.2025 | 291,02 | 302,33 | 287,27 | 302,07 | 4,13% | 695.512,00 |
| 19.05.2025 | 286,17 | 295,38 | 286,02 | 290,10 | -1,03% | 498.085,00 |
| 16.05.2025 | 293,47 | 300,99 | 292,47 | 293,13 | 0,04% | 477.899,00 |
| 15.05.2025 | 290,55 | 295,99 | 286,64 | 293,02 | 0,06% | 609.255,00 |
| 14.05.2025 | 293,49 | 301,82 | 288,57 | 292,83 | 0,81% | 791.283,00 |
| 13.05.2025 | 278,63 | 298,72 | 278,00 | 290,49 | 4,05% | 1.236.202,00 |
| 12.05.2025 | 287,75 | 290,00 | 270,25 | 279,17 | 0,33% | 2.040.732,00 |
| 09.05.2025 | 282,71 | 282,99 | 270,07 | 278,24 | -1,22% | 1.288.238,00 |
| 08.05.2025 | 279,80 | 284,28 | 276,19 | 281,69 | 1,96% | 507.346,00 |
| 07.05.2025 | 275,45 | 277,15 | 271,29 | 276,27 | 0,24% | 478.285,00 |
| 06.05.2025 | 270,00 | 279,15 | 266,11 | 275,60 | 0,84% | 350.167,00 |
| 05.05.2025 | 272,98 | 280,57 | 272,98 | 273,31 | -2,08% | 370.002,00 |
| 02.05.2025 | 282,27 | 282,27 | 272,75 | 279,12 | 0,72% | 541.868,00 |
| 01.05.2025 | 283,71 | 283,84 | 276,56 | 277,13 | -1,42% | 723.309,00 |
| 30.04.2025 | 271,01 | 281,83 | 262,33 | 281,12 | 1,74% | 420.295,00 |
| 29.04.2025 | 274,39 | 277,63 | 272,00 | 276,30 | 0,63% | 370.049,00 |
| 28.04.2025 | 274,60 | 278,00 | 265,33 | 274,56 | 0,20% | 559.209,00 |
| 25.04.2025 | 265,60 | 276,15 | 264,00 | 274,00 | 3,13% | 624.194,00 |
| 24.04.2025 | 254,61 | 266,82 | 253,75 | 265,68 | 7,13% | 747.086,00 |
| 23.04.2025 | 249,87 | 260,27 | 246,25 | 248,00 | 4,35% | 696.338,00 |
| 22.04.2025 | 235,38 | 238,78 | 230,94 | 237,67 | 3,77% | 350.537,00 |
| 21.04.2025 | 244,99 | 246,57 | 228,60 | 229,03 | -7,00% | 431.034,00 |
| 17.04.2025 | 245,80 | 252,41 | 239,59 | 246,28 | -1,62% | 551.683,00 |
| 16.04.2025 | 245,27 | 253,23 | 240,53 | 250,34 | -0,30% | 493.237,00 |
| 15.04.2025 | 244,85 | 253,85 | 244,85 | 251,10 | 2,15% | 572.411,00 |
| 14.04.2025 | 250,10 | 251,57 | 237,24 | 245,80 | 2,07% | 714.118,00 |
| 11.04.2025 | 241,49 | 244,32 | 228,78 | 240,81 | -1,17% | 942.787,00 |
| 10.04.2025 | 243,00 | 249,83 | 234,81 | 243,65 | -3,12% | 1.239.753,00 |
| 09.04.2025 | 217,59 | 261,17 | 217,59 | 251,50 | 15,20% | 1.255.932,00 |
| 08.04.2025 | 231,41 | 238,88 | 211,01 | 218,32 | -1,26% | 905.719,00 |
| 07.04.2025 | 202,66 | 230,67 | 202,01 | 221,10 | 1,53% | 1.346.560,00 |
| 04.04.2025 | 221,78 | 223,57 | 204,54 | 217,77 | -6,79% | 1.646.551,00 |
| 03.04.2025 | 251,00 | 253,18 | 233,40 | 233,63 | -12,37% | 1.343.668,00 |
| 02.04.2025 | 251,00 | 269,82 | 251,00 | 266,60 | 1,69% | 562.392,00 |
| 01.04.2025 | 243,87 | 263,80 | 240,73 | 262,18 | 7,80% | 1.352.884,00 |
| 31.03.2025 | 236,51 | 245,33 | 230,66 | 243,22 | -1,53% | 639.656,00 |
| 28.03.2025 | 255,05 | 255,45 | 244,30 | 247,01 | -3,39% | 606.254,00 |
| 27.03.2025 | 260,37 | 260,37 | 252,24 | 255,68 | -3,32% | 716.780,00 |
| 26.03.2025 | 276,93 | 276,93 | 260,98 | 264,47 | -4,64% | 588.452,00 |
| 25.03.2025 | 276,96 | 281,86 | 275,05 | 277,35 | 0,30% | 350.544,00 |
| 24.03.2025 | 271,76 | 280,31 | 271,51 | 276,52 | 4,26% | 762.810,00 |
| 21.03.2025 | 258,48 | 268,38 | 257,96 | 265,23 | 0,25% | 580.211,00 |
| 20.03.2025 | 260,70 | 268,52 | 260,00 | 264,56 | 0,72% | 381.190,00 |
| 19.03.2025 | 260,75 | 265,48 | 256,87 | 262,68 | 2,12% | 647.947,00 |
| 18.03.2025 | 260,35 | 264,40 | 256,06 | 257,23 | -3,20% | 809.187,00 |
| 17.03.2025 | 264,04 | 269,48 | 260,00 | 265,73 | 3,85% | 763.486,00 |
| 14.03.2025 | 246,37 | 258,65 | 246,37 | 255,87 | 5,57% | 781.908,00 |
| 13.03.2025 | 247,57 | 250,06 | 232,00 | 242,37 | -3,05% | 1.106.595,00 |
| 12.03.2025 | 247,32 | 257,00 | 244,34 | 250,00 | 2,96% | 1.312.871,00 |
| 11.03.2025 | 235,00 | 242,97 | 232,85 | 242,82 | 4,05% | 1.355.485,00 |