78,755$
-1,88%
Echtzeit-Aktienkurs monday.com Ltd
Bid:
Ask:
Aktienkurse zur monday.com Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 80,45 | 80,59 | 77,71 | 78,76 | -1,88% | 889.078,00 |
| 01.10.2026 | 81,37 | 83,54 | 79,70 | 80,26 | 2,29% | 1.107.947,00 |
| 30.09.2026 | 76,01 | 80,75 | 75,50 | 78,46 | 3,17% | 1.708.020,00 |
| 29.09.2026 | 76,83 | 79,12 | 73,16 | 76,05 | -3,93% | 2.471.734,00 |
| 28.09.2026 | 81,20 | 81,20 | 76,71 | 79,16 | -5,31% | 1.279.342,00 |
| 25.09.2026 | 85,55 | 86,39 | 83,50 | 83,60 | -2,79% | 409.609,00 |
| 24.09.2026 | 86,46 | 87,67 | 84,67 | 86,00 | -0,58% | 596.042,00 |
| 23.09.2026 | 85,93 | 88,21 | 85,16 | 86,50 | 1,85% | 874.226,00 |
| 22.09.2026 | 90,50 | 90,76 | 83,51 | 84,93 | -3,43% | 1.010.047,00 |
| 21.09.2026 | 85,00 | 87,99 | 83,82 | 87,95 | 3,31% | 1.085.607,00 |
| 18.09.2026 | 90,68 | 90,68 | 84,95 | 85,13 | -5,76% | 1.478.135,00 |
| 17.09.2026 | 92,55 | 93,71 | 89,47 | 90,33 | -3,97% | 848.672,00 |
| 16.09.2026 | 92,26 | 95,24 | 91,52 | 94,06 | 0,01% | 851.001,00 |
| 15.09.2026 | 94,55 | 98,62 | 93,96 | 94,05 | -2,14% | 1.141.264,00 |
| 14.09.2026 | 90,00 | 97,04 | 89,74 | 96,11 | 10,77% | 1.685.235,00 |
| 11.09.2026 | 84,72 | 87,76 | 84,30 | 86,76 | 1,87% | 1.125.672,00 |
| 10.09.2026 | 80,40 | 85,21 | 79,20 | 85,17 | 5,04% | 2.075.274,00 |
| 09.09.2026 | 83,50 | 84,16 | 80,85 | 81,08 | -2,96% | 1.076.372,00 |
| 08.09.2026 | 89,34 | 89,34 | 83,50 | 83,55 | -8,26% | 1.462.370,00 |
| 04.09.2026 | 94,79 | 95,41 | 89,01 | 91,07 | -6,44% | 945.960,00 |
| 03.09.2026 | 97,67 | 100,03 | 94,82 | 97,34 | 3,07% | 803.816,00 |
| 02.09.2026 | 96,31 | 97,37 | 93,24 | 94,44 | -2,14% | 869.102,00 |
| 01.09.2026 | 98,69 | 100,06 | 95,79 | 96,51 | -4,50% | 1.050.148,00 |
| 31.08.2026 | 99,90 | 102,00 | 99,13 | 101,06 | 0,21% | 1.133.374,00 |
| 28.08.2026 | 99,01 | 102,00 | 99,01 | 100,85 | 1,35% | 809.759,00 |
| 27.08.2026 | 95,13 | 101,35 | 95,13 | 99,51 | 7,51% | 1.439.029,00 |
| 26.08.2026 | 90,06 | 93,58 | 89,45 | 92,55 | -0,73% | 1.343.702,00 |
| 25.08.2026 | 92,39 | 95,25 | 91,40 | 93,23 | -0,95% | 1.591.390,00 |
| 24.08.2026 | 91,26 | 95,00 | 90,66 | 94,13 | 3,74% | 1.258.438,00 |
| 21.08.2026 | 90,80 | 93,62 | 88,51 | 90,73 | -0,62% | 792.018,00 |
| 20.08.2026 | 89,74 | 92,89 | 89,51 | 91,30 | 0,21% | 683.570,00 |
| 19.08.2026 | 87,81 | 93,33 | 87,81 | 91,11 | 3,49% | 992.175,00 |
| 18.08.2026 | 84,06 | 89,76 | 83,30 | 88,04 | 5,65% | 1.168.580,00 |
| 17.08.2026 | 85,90 | 86,25 | 82,72 | 83,33 | -4,79% | 987.093,00 |
| 14.08.2026 | 94,02 | 94,10 | 87,36 | 87,52 | -7,18% | 1.226.086,00 |
| 13.08.2026 | 87,00 | 95,15 | 83,51 | 94,29 | 9,70% | 2.141.608,00 |
| 12.08.2026 | 85,22 | 86,61 | 83,46 | 85,95 | -1,67% | 1.485.542,00 |
| 11.08.2026 | 86,52 | 88,24 | 83,90 | 87,41 | -1,74% | 1.780.303,00 |
| 10.08.2026 | 81,40 | 88,99 | 80,25 | 88,96 | -4,31% | 4.817.338,00 |
| 07.08.2026 | 92,94 | 94,40 | 91,30 | 92,96 | 6,12% | 2.462.307,00 |
| 06.08.2026 | 86,63 | 88,13 | 84,56 | 87,60 | -4,21% | 1.099.191,00 |
| 05.08.2026 | 95,00 | 95,46 | 90,17 | 91,45 | -2,51% | 1.123.154,00 |
| 04.08.2026 | 87,25 | 94,12 | 87,12 | 93,80 | 5,50% | 983.034,00 |
| 03.08.2026 | 89,91 | 92,20 | 88,26 | 88,91 | 2,02% | 970.108,00 |
| 31.07.2026 | 86,12 | 89,77 | 85,25 | 87,15 | -1,18% | 909.695,00 |
| 30.07.2026 | 85,67 | 88,38 | 83,16 | 88,19 | -2,34% | 2.040.274,00 |
| 29.07.2026 | 87,63 | 91,97 | 86,74 | 90,30 | 3,72% | 1.448.100,00 |
| 28.07.2026 | 83,63 | 89,34 | 83,57 | 87,06 | 5,59% | 1.492.592,00 |
| 27.07.2026 | 78,97 | 83,72 | 78,50 | 82,45 | 6,48% | 2.207.232,00 |
| 24.07.2026 | 73,75 | 77,58 | 73,61 | 77,43 | 7,96% | 3.071.975,00 |
| 23.07.2026 | 75,86 | 76,50 | 71,17 | 71,72 | -2,91% | 1.531.608,00 |
| 22.07.2026 | 74,03 | 74,35 | 69,10 | 73,87 | 1,44% | 2.404.016,00 |
| 21.07.2026 | 75,08 | 78,25 | 72,08 | 72,82 | -5,12% | 2.021.850,00 |
| 20.07.2026 | 77,47 | 79,89 | 75,16 | 76,75 | -2,47% | 1.819.287,00 |
| 17.07.2026 | 78,56 | 80,74 | 77,58 | 78,69 | -0,34% | 1.086.464,00 |
| 16.07.2026 | 81,07 | 81,39 | 77,29 | 78,96 | -2,13% | 1.405.893,00 |
| 15.07.2026 | 83,07 | 84,78 | 80,41 | 80,68 | -1,35% | 1.046.180,00 |
| 14.07.2026 | 80,01 | 84,00 | 79,44 | 81,78 | -5,73% | 1.231.032,00 |
| 13.07.2026 | 84,12 | 87,41 | 83,25 | 86,75 | 5,19% | 938.706,00 |
| 10.07.2026 | 85,88 | 86,39 | 82,05 | 82,47 | -1,41% | 641.193,00 |
| 09.07.2026 | 77,69 | 83,78 | 76,50 | 83,65 | 3,25% | 617.388,00 |
| 08.07.2026 | 81,99 | 82,54 | 80,00 | 81,02 | -3,66% | 673.299,00 |
| 07.07.2026 | 85,13 | 85,80 | 82,02 | 84,10 | 1,94% | 1.032.700,00 |
| 06.07.2026 | 78,58 | 82,62 | 77,55 | 82,50 | 3,42% | 874.667,00 |
| 02.07.2026 | 75,56 | 79,95 | 75,56 | 79,77 | 4,66% | 924.701,00 |
| 01.07.2026 | 75,35 | 78,16 | 74,32 | 76,22 | 5,29% | 915.421,00 |
| 30.06.2026 | 72,39 | 73,99 | 71,01 | 72,39 | -1,64% | 582.474,00 |
| 29.06.2026 | 74,57 | 76,14 | 73,38 | 73,60 | 0,75% | 797.718,00 |
| 26.06.2026 | 67,61 | 73,09 | 67,50 | 73,06 | 8,96% | 1.581.406,00 |
| 25.06.2026 | 69,14 | 69,95 | 66,85 | 67,05 | -5,46% | 1.298.998,00 |
| 24.06.2026 | 69,75 | 72,29 | 69,11 | 70,92 | 1,32% | 472.209,00 |
| 23.06.2026 | 71,42 | 72,02 | 69,37 | 70,00 | -0,35% | 824.345,00 |
| 22.06.2026 | 70,65 | 72,25 | 68,32 | 70,24 | -1,80% | 1.147.419,00 |
| 18.06.2026 | 72,20 | 73,17 | 70,30 | 71,53 | -2,44% | 1.639.227,00 |
| 17.06.2026 | 75,00 | 77,08 | 72,79 | 73,32 | -2,85% | 1.129.575,00 |
| 16.06.2026 | 76,64 | 78,70 | 74,00 | 75,47 | -2,18% | 1.103.917,00 |
| 15.06.2026 | 79,29 | 80,84 | 76,71 | 77,15 | -0,54% | 1.447.989,00 |
| 12.06.2026 | 78,60 | 79,56 | 74,85 | 77,57 | -2,53% | 2.790.728,00 |
| 11.06.2026 | 80,19 | 82,85 | 77,63 | 79,58 | -2,49% | 2.042.877,00 |
| 10.06.2026 | 80,53 | 83,95 | 80,37 | 81,61 | -1,95% | 974.979,00 |
| 09.06.2026 | 82,27 | 83,42 | 78,95 | 83,23 | -0,59% | 1.841.122,00 |
| 08.06.2026 | 84,87 | 85,38 | 83,17 | 83,72 | -2,41% | 768.580,00 |
| 05.06.2026 | 87,31 | 88,75 | 82,08 | 85,79 | -1,77% | 1.693.429,00 |
| 04.06.2026 | 88,99 | 90,76 | 86,50 | 87,34 | 1,62% | 1.365.776,00 |
| 03.06.2026 | 89,55 | 89,78 | 84,76 | 85,95 | -6,08% | 1.582.803,00 |
| 02.06.2026 | 88,75 | 92,24 | 87,51 | 91,51 | -4,15% | 2.745.670,00 |
| 01.06.2026 | 90,54 | 97,30 | 87,33 | 95,47 | 14,17% | 3.965.066,00 |
| 29.05.2026 | 79,26 | 83,92 | 78,46 | 83,62 | 7,80% | 5.840.737,00 |
| 28.05.2026 | 77,61 | 79,87 | 76,05 | 77,57 | 1,50% | 1.301.010,00 |
| 27.05.2026 | 74,95 | 79,00 | 74,46 | 76,42 | -0,44% | 1.722.782,00 |
| 26.05.2026 | 78,25 | 79,26 | 75,36 | 76,76 | -2,90% | 1.701.173,00 |
| 22.05.2026 | 77,59 | 81,10 | 77,50 | 79,06 | 3,68% | 1.300.330,00 |
| 21.05.2026 | 77,57 | 77,79 | 75,35 | 76,25 | -3,53% | 1.202.658,00 |
| 20.05.2026 | 75,63 | 79,15 | 73,55 | 79,04 | 1,33% | 1.426.413,00 |
| 19.05.2026 | 79,98 | 82,87 | 76,71 | 78,01 | -0,04% | 2.266.540,00 |
| 18.05.2026 | 71,78 | 78,47 | 71,45 | 78,04 | 8,31% | 2.890.497,00 |
| 15.05.2026 | 69,84 | 72,95 | 68,55 | 72,05 | 3,33% | 1.682.572,00 |
| 14.05.2026 | 67,87 | 71,09 | 65,92 | 69,73 | 3,11% | 1.772.759,00 |
| 13.05.2026 | 71,32 | 71,32 | 67,12 | 67,63 | -6,06% | 2.289.778,00 |
| 12.05.2026 | 76,79 | 77,73 | 71,94 | 71,99 | -6,40% | 2.471.729,00 |