76,000$
-1,32%
Echtzeit-Aktienkurs Monday.com Ltd.
Bid:
Ask:
Aktienkurse zur Monday.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 76,85 | 77,99 | 75,46 | 76,00 | -1,32% | 3.108.168,00 |
| 18.02.2026 | 74,34 | 77,83 | 72,95 | 77,02 | 3,60% | 3.023.099,00 |
| 17.02.2026 | 71,59 | 75,29 | 71,33 | 74,34 | 2,71% | 4.575.837,00 |
| 13.02.2026 | 74,93 | 77,00 | 72,08 | 72,38 | -1,68% | 4.040.375,00 |
| 12.02.2026 | 72,56 | 77,86 | 70,70 | 73,62 | 0,59% | 5.992.440,00 |
| 11.02.2026 | 73,47 | 76,54 | 68,68 | 73,19 | -1,24% | 8.114.769,00 |
| 10.02.2026 | 76,80 | 77,93 | 73,20 | 74,11 | -4,53% | 6.939.935,00 |
| 09.02.2026 | 76,92 | 80,90 | 73,01 | 77,63 | -20,75% | 12.863.698,00 |
| 06.02.2026 | 96,01 | 98,63 | 92,73 | 97,95 | 3,55% | 3.534.187,00 |
| 05.02.2026 | 101,37 | 104,05 | 94,27 | 94,59 | -9,74% | 3.028.513,00 |
| 04.02.2026 | 98,47 | 108,72 | 95,08 | 104,80 | 3,13% | 5.075.517,00 |
| 03.02.2026 | 109,58 | 109,58 | 100,08 | 101,61 | -9,94% | 3.578.102,00 |
| 02.02.2026 | 115,13 | 117,25 | 112,50 | 112,82 | -1,48% | 1.334.201,00 |
| 30.01.2026 | 115,71 | 118,16 | 113,80 | 114,51 | -0,90% | 1.785.776,00 |
| 29.01.2026 | 121,77 | 121,77 | 114,46 | 115,55 | -8,34% | 2.260.197,00 |
| 28.01.2026 | 125,92 | 128,79 | 125,55 | 126,07 | 0,63% | 1.081.899,00 |
| 27.01.2026 | 130,39 | 131,31 | 124,34 | 125,28 | -3,68% | 1.121.634,00 |
| 26.01.2026 | 129,32 | 130,91 | 128,53 | 130,06 | 1,74% | 964.044,00 |
| 22.01.2026 | 127,96 | 130,73 | 126,00 | 127,83 | 0,47% | 1.244.567,00 |
| 21.01.2026 | 127,54 | 129,05 | 124,00 | 127,23 | 0,24% | 1.905.482,00 |
| 20.01.2026 | 124,00 | 129,75 | 123,45 | 126,93 | 0,18% | 1.827.742,00 |
| 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 | 1,82% | 1.676.120,00 |
| 14.01.2026 | 139,35 | 139,51 | 129,99 | 130,43 | -6,31% | 2.522.313,00 |
| 13.01.2026 | 146,33 | 147,39 | 137,08 | 139,22 | -4,87% | 2.079.364,00 |
| 12.01.2026 | 146,85 | 147,36 | 142,82 | 146,35 | -1,13% | 997.305,00 |
| 09.01.2026 | 148,83 | 149,37 | 146,41 | 148,03 | 0,24% | 598.484,00 |
| 08.01.2026 | 149,82 | 151,00 | 143,79 | 147,67 | -1,52% | 1.241.476,00 |
| 07.01.2026 | 147,30 | 150,62 | 146,36 | 149,95 | 2,07% | 1.037.038,00 |
| 06.01.2026 | 143,00 | 147,70 | 142,09 | 146,91 | 2,90% | 1.401.613,00 |
| 05.01.2026 | 144,56 | 149,67 | 142,50 | 142,77 | -0,45% | 1.908.001,00 |
| 02.01.2026 | 148,43 | 149,05 | 142,79 | 143,42 | -2,81% | 1.210.519,00 |
| 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% | 771.144,00 |
| 29.12.2025 | 144,35 | 147,12 | 143,50 | 145,38 | -0,27% | 847.571,00 |
| 26.12.2025 | 146,50 | 146,50 | 144,20 | 145,78 | -0,22% | 586.983,00 |
| 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% | 927.808,00 |
| 22.12.2025 | 149,50 | 151,46 | 147,75 | 148,15 | 0,73% | 796.672,00 |
| 19.12.2025 | 145,55 | 148,72 | 145,52 | 147,08 | 0,99% | 1.459.433,00 |
| 18.12.2025 | 147,38 | 150,09 | 145,09 | 145,64 | 0,67% | 1.278.974,00 |
| 17.12.2025 | 150,50 | 152,49 | 144,25 | 144,67 | -3,67% | 1.743.390,00 |
| 16.12.2025 | 150,56 | 153,91 | 149,70 | 150,18 | -0,46% | 1.744.379,00 |
| 15.12.2025 | 156,51 | 156,90 | 150,66 | 150,87 | -3,87% | 790.901,00 |
| 12.12.2025 | 162,24 | 163,34 | 156,74 | 156,94 | -3,04% | 815.727,00 |
| 11.12.2025 | 159,40 | 163,55 | 158,61 | 161,86 | 1,42% | 875.259,00 |
| 10.12.2025 | 161,41 | 162,20 | 157,80 | 159,60 | -1,79% | 694.270,00 |
| 09.12.2025 | 161,24 | 163,36 | 160,31 | 162,51 | 0,34% | 783.454,00 |
| 08.12.2025 | 156,94 | 164,49 | 156,90 | 161,96 | 3,20% | 1.072.837,00 |
| 05.12.2025 | 153,60 | 159,70 | 153,27 | 156,94 | 1,41% | 950.995,00 |
| 04.12.2025 | 155,89 | 158,06 | 152,41 | 154,76 | 1,39% | 1.033.604,00 |
| 03.12.2025 | 147,66 | 155,41 | 147,00 | 152,64 | 2,72% | 1.372.119,00 |
| 02.12.2025 | 150,80 | 151,54 | 148,00 | 148,60 | -0,90% | 746.711,00 |
| 01.12.2025 | 142,88 | 151,13 | 141,20 | 149,95 | 4,23% | 1.512.673,00 |
| 28.11.2025 | 146,05 | 147,88 | 141,96 | 143,86 | -0,77% | 940.276,00 |
| 26.11.2025 | 148,97 | 148,97 | 144,25 | 144,97 | -1,90% | 798.280,00 |
| 25.11.2025 | 145,00 | 148,63 | 143,52 | 147,78 | 1,75% | 1.561.413,00 |
| 24.11.2025 | 147,43 | 148,74 | 143,26 | 145,24 | 0,11% | 2.113.672,00 |
| 20.11.2025 | 151,52 | 153,50 | 144,53 | 145,08 | -2,58% | 1.011.879,00 |
| 19.11.2025 | 151,82 | 152,84 | 147,14 | 148,92 | -2,78% | 1.309.992,00 |
| 18.11.2025 | 149,25 | 153,74 | 147,17 | 153,18 | 1,89% | 1.173.113,00 |
| 17.11.2025 | 160,43 | 161,43 | 149,88 | 150,34 | -6,39% | 1.538.290,00 |
| 13.11.2025 | 158,50 | 162,71 | 157,43 | 160,61 | 1,08% | 1.220.944,00 |
| 12.11.2025 | 164,93 | 166,30 | 157,00 | 158,89 | -3,81% | 1.743.436,00 |
| 11.11.2025 | 166,21 | 169,76 | 163,51 | 165,18 | -0,62% | 2.858.968,00 |
| 10.11.2025 | 151,39 | 167,50 | 151,00 | 166,21 | -12,52% | 6.324.773,00 |
| 07.11.2025 | 176,18 | 190,72 | 176,18 | 189,99 | 4,96% | 1.640.123,00 |
| 06.11.2025 | 188,00 | 188,00 | 178,10 | 181,02 | -5,83% | 1.703.572,00 |
| 05.11.2025 | 192,86 | 194,91 | 190,53 | 192,23 | -0,23% | 795.124,00 |
| 04.11.2025 | 200,26 | 200,62 | 192,12 | 192,67 | -5,94% | 734.526,00 |
| 03.11.2025 | 205,58 | 210,49 | 204,06 | 204,84 | -0,19% | 931.802,00 |
| 31.10.2025 | 198,13 | 207,33 | 198,13 | 205,24 | 3,19% | 764.398,00 |
| 30.10.2025 | 194,97 | 205,60 | 192,61 | 198,90 | 1,57% | 722.444,00 |
| 29.10.2025 | 199,30 | 201,49 | 195,82 | 195,83 | -2,34% | 543.607,00 |
| 28.10.2025 | 198,00 | 202,31 | 197,10 | 200,52 | 0,88% | 486.008,00 |
| 27.10.2025 | 198,50 | 202,00 | 197,10 | 198,78 | 0,69% | 455.393,00 |
| 24.10.2025 | 199,00 | 202,00 | 196,57 | 197,41 | 0,60% | 444.618,00 |
| 23.10.2025 | 191,59 | 197,30 | 191,32 | 196,23 | 2,91% | 609.101,00 |
| 22.10.2025 | 192,50 | 193,42 | 188,41 | 190,68 | -0,83% | 611.978,00 |
| 21.10.2025 | 185,24 | 198,15 | 185,24 | 192,28 | 3,37% | 836.013,00 |
| 20.10.2025 | 182,53 | 186,72 | 182,09 | 186,02 | 2,45% | 581.424,00 |
| 17.10.2025 | 176,23 | 182,08 | 176,00 | 181,58 | 2,62% | 652.863,00 |
| 16.10.2025 | 181,36 | 185,00 | 176,00 | 176,94 | -2,26% | 955.752,00 |
| 15.10.2025 | 189,61 | 189,61 | 179,15 | 181,04 | -3,55% | 1.171.265,00 |
| 14.10.2025 | 184,05 | 188,98 | 182,50 | 187,71 | 1,11% | 803.509,00 |
| 13.10.2025 | 188,11 | 188,25 | 181,31 | 185,65 | 0,43% | 700.785,00 |
| 10.10.2025 | 190,80 | 192,19 | 183,02 | 184,85 | -3,02% | 766.076,00 |
| 09.10.2025 | 184,72 | 191,21 | 184,10 | 190,61 | 3,49% | 749.303,00 |
| 08.10.2025 | 180,00 | 186,66 | 177,85 | 184,19 | 2,92% | 1.360.421,00 |
| 07.10.2025 | 190,00 | 190,01 | 177,77 | 178,96 | -5,14% | 1.409.689,00 |
| 06.10.2025 | 184,61 | 194,23 | 182,08 | 188,66 | 3,51% | 1.335.587,00 |
| 02.10.2025 | 184,59 | 186,98 | 180,10 | 182,26 | -1,12% | 2.108.899,00 |
| 01.10.2025 | 192,53 | 196,93 | 179,56 | 184,32 | -4,94% | 2.867.565,00 |
| 30.09.2025 | 202,42 | 202,42 | 192,05 | 193,89 | -3,81% | 1.452.249,00 |
| 29.09.2025 | 207,50 | 208,72 | 200,60 | 201,57 | -2,43% | 880.161,00 |
| 26.09.2025 | 207,30 | 209,04 | 205,41 | 206,59 | -0,33% | 587.037,00 |
| 25.09.2025 | 209,60 | 210,00 | 205,05 | 207,28 | -2,41% | 1.174.761,00 |
| 24.09.2025 | 216,00 | 220,80 | 211,32 | 212,40 | -1,40% | 1.210.273,00 |
| 23.09.2025 | 214,67 | 218,15 | 211,32 | 215,42 | 1,62% | 1.143.703,00 |
| 22.09.2025 | 217,70 | 218,45 | 211,50 | 211,99 | -3,34% | 1.092.852,00 |