307,400$
2,56%
Echtzeit-Aktienkurs monday.com Ltd
Bid:
Ask:
Aktienkurse zur monday.com Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 304,71 | 313,50 | 304,37 | 307,40 | 2,56% | 296.807,00 |
| 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 |
| 10.03.2025 | 243,04 | 243,35 | 226,26 | 233,37 | -7,49% | 1.639.217,00 |
| 07.03.2025 | 254,60 | 257,02 | 235,68 | 252,26 | -0,69% | 1.465.714,00 |
| 06.03.2025 | 274,04 | 274,60 | 254,01 | 254,01 | -9,35% | 955.585,00 |
| 05.03.2025 | 275,69 | 281,90 | 272,03 | 280,20 | 1,33% | 458.493,00 |
| 04.03.2025 | 268,63 | 284,28 | 264,60 | 276,52 | -0,67% | 670.893,00 |
| 03.03.2025 | 300,38 | 303,34 | 277,62 | 278,38 | -6,20% | 707.982,00 |
| 28.02.2025 | 293,73 | 297,26 | 288,00 | 296,77 | 0,31% | 661.653,00 |
| 27.02.2025 | 312,80 | 312,82 | 295,43 | 295,84 | -3,33% | 503.816,00 |
| 26.02.2025 | 300,99 | 309,26 | 298,63 | 306,04 | 2,93% | 839.432,00 |
| 25.02.2025 | 296,63 | 298,61 | 287,05 | 297,33 | -0,26% | 774.912,00 |
| 24.02.2025 | 300,45 | 301,67 | 288,00 | 298,10 | -0,90% | 718.028,00 |
| 21.02.2025 | 308,35 | 313,66 | 300,36 | 300,82 | -2,34% | 862.544,00 |
| 20.02.2025 | 307,51 | 308,53 | 294,50 | 308,01 | -0,08% | 1.437.541,00 |
| 19.02.2025 | 319,04 | 320,69 | 307,17 | 308,27 | -4,27% | 611.493,00 |
| 18.02.2025 | 316,00 | 323,72 | 310,83 | 322,03 | 1,11% | 746.483,00 |
| 14.02.2025 | 320,48 | 320,49 | 312,44 | 318,50 | -0,57% | 508.577,00 |
| 13.02.2025 | 322,43 | 328,45 | 316,80 | 320,33 | 0,82% | 730.934,00 |
| 12.02.2025 | 318,48 | 332,90 | 316,65 | 317,73 | -3,11% | 1.474.923,00 |
| 11.02.2025 | 326,58 | 334,90 | 320,12 | 327,92 | 0,41% | 2.060.272,00 |
| 10.02.2025 | 315,11 | 342,64 | 295,47 | 326,58 | 26,46% | 6.381.473,00 |