288,500€
-1,67%
Echtzeit-Aktienkurs Monday.com Ltd.
Bid:
Ask:
Aktienkurse zur Monday.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 294,30 | 300,50 | 287,00 | 287,65 | -1,96% | 10,00 |
| 20.02.2025 | 296,60 | 296,65 | 282,35 | 293,40 | -0,76% | - |
| 19.02.2025 | 308,50 | 310,65 | 295,25 | 295,65 | -4,17% | 5,00 |
| 18.02.2025 | 306,25 | 310,25 | 300,35 | 308,50 | 0,92% | 19,00 |
| 17.02.2025 | 304,00 | 306,15 | 302,40 | 305,70 | 0,68% | - |
| 14.02.2025 | 306,60 | 309,70 | 297,80 | 303,65 | -0,82% | - |
| 13.02.2025 | 305,15 | 316,15 | 303,15 | 306,15 | 0,13% | - |
| 12.02.2025 | 317,25 | 321,60 | 304,25 | 305,75 | -3,41% | 17,00 |
| 11.02.2025 | 318,05 | 324,15 | 310,30 | 316,55 | -0,05% | 152,00 |
| 10.02.2025 | 249,05 | 331,90 | 248,95 | 316,70 | 26,23% | 122,00 |
| 07.02.2025 | 255,65 | 259,40 | 244,40 | 250,90 | -1,80% | - |
| 06.02.2025 | 250,25 | 255,85 | 247,65 | 255,50 | 2,43% | - |
| 05.02.2025 | 243,80 | 253,40 | 243,30 | 249,45 | 1,94% | - |
| 04.02.2025 | 242,45 | 247,60 | 239,15 | 244,70 | 1,47% | - |
| 03.02.2025 | 245,30 | 245,60 | 236,45 | 241,15 | -2,17% | - |
| 31.01.2025 | 237,25 | 251,95 | 236,85 | 246,50 | 6,14% | - |
| 30.01.2025 | 240,45 | 242,90 | 227,60 | 232,25 | -3,23% | 978,00 |
| 29.01.2025 | 258,00 | 265,40 | 237,55 | 240,00 | -5,49% | - |
| 28.01.2025 | 233,40 | 254,15 | 233,30 | 253,95 | 8,32% | 475,00 |
| 27.01.2025 | 235,35 | 244,35 | 222,05 | 234,45 | -0,93% | 4,00 |
| 24.01.2025 | 237,85 | 242,25 | 235,75 | 236,65 | -0,82% | - |
| 23.01.2025 | 243,70 | 247,75 | 233,35 | 238,60 | -2,13% | - |
| 22.01.2025 | 237,80 | 245,80 | 237,20 | 243,80 | 2,67% | - |
| 21.01.2025 | 232,00 | 239,85 | 229,70 | 237,45 | 1,80% | - |
| 20.01.2025 | 234,85 | 235,10 | 233,25 | 233,25 | -1,00% | - |
| 17.01.2025 | 234,25 | 239,20 | 231,55 | 235,60 | 0,81% | - |
| 16.01.2025 | 227,85 | 240,00 | 227,70 | 233,70 | 2,64% | - |
| 15.01.2025 | 214,00 | 229,65 | 212,25 | 227,70 | 6,58% | - |
| 14.01.2025 | 208,10 | 219,00 | 207,30 | 213,65 | 2,49% | 300,00 |
| 13.01.2025 | 214,95 | 217,15 | 205,90 | 208,45 | -2,27% | 3,00 |
| 10.01.2025 | 220,80 | 220,80 | 210,75 | 213,30 | -3,24% | - |
| 09.01.2025 | 218,30 | 220,85 | 218,30 | 220,45 | 0,07% | - |
| 08.01.2025 | 218,00 | 222,05 | 216,60 | 220,30 | 1,17% | - |
| 07.01.2025 | 227,80 | 229,15 | 216,00 | 217,75 | -4,64% | - |
| 06.01.2025 | 229,15 | 232,95 | 225,15 | 228,35 | 0,09% | - |
| 03.01.2025 | 226,25 | 232,10 | 225,00 | 228,15 | 1,31% | - |
| 02.01.2025 | 227,35 | 232,20 | 225,05 | 225,20 | 2,02% | 30,00 |
| 30.12.2024 | 223,10 | 223,65 | 220,70 | 220,75 | -1,38% | - |
| 27.12.2024 | 225,80 | 226,80 | 218,95 | 223,85 | 0,49% | - |
| 23.12.2024 | 233,05 | 239,45 | 221,05 | 222,75 | -4,95% | - |
| 20.12.2024 | 216,55 | 235,80 | 207,55 | 234,35 | 8,19% | 7,00 |
| 19.12.2024 | 224,15 | 229,00 | 213,70 | 216,60 | -3,20% | 104,00 |
| 18.12.2024 | 240,00 | 242,55 | 222,40 | 223,75 | -6,77% | 25,00 |
| 17.12.2024 | 259,65 | 262,60 | 239,35 | 240,00 | -7,69% | 30,00 |
| 16.12.2024 | 257,40 | 263,35 | 255,25 | 260,00 | -0,08% | 12,00 |
| 13.12.2024 | 265,65 | 268,20 | 259,00 | 260,20 | -3,40% | - |
| 12.12.2024 | 263,95 | 273,40 | 263,40 | 269,35 | 1,66% | - |
| 11.12.2024 | 260,55 | 272,10 | 259,60 | 264,95 | 0,97% | - |
| 10.12.2024 | 275,30 | 281,90 | 258,25 | 262,40 | -4,58% | 16,00 |
| 09.12.2024 | 279,10 | 286,05 | 273,00 | 275,00 | -2,08% | 10,00 |
| 06.12.2024 | 266,70 | 285,70 | 266,70 | 280,85 | 4,29% | 10,00 |
| 05.12.2024 | 278,45 | 279,70 | 267,95 | 269,30 | -3,36% | 14,00 |
| 04.12.2024 | 267,75 | 280,80 | 254,30 | 278,65 | 4,29% | - |
| 03.12.2024 | 262,20 | 269,55 | 259,55 | 267,20 | 2,04% | - |
| 02.12.2024 | 271,45 | 274,25 | 260,85 | 261,85 | -2,62% | - |
| 29.11.2024 | 271,95 | 277,15 | 267,05 | 268,90 | -1,36% | - |
| 28.11.2024 | 272,30 | 272,75 | 272,25 | 272,60 | 0,63% | - |
| 27.11.2024 | 279,75 | 279,80 | 264,40 | 270,90 | -3,06% | 2,00 |
| 26.11.2024 | 282,70 | 287,90 | 278,70 | 279,45 | -1,03% | - |
| 25.11.2024 | 271,05 | 284,45 | 271,00 | 282,35 | 3,35% | - |
| 22.11.2024 | 263,70 | 282,05 | 262,80 | 273,20 | 3,56% | - |
| 21.11.2024 | 248,15 | 265,60 | 247,90 | 263,80 | 6,87% | 7,00 |
| 20.11.2024 | 243,35 | 248,65 | 242,45 | 246,85 | 1,75% | - |
| 19.11.2024 | 241,25 | 244,25 | 236,70 | 242,60 | 0,52% | - |
| 18.11.2024 | 248,90 | 250,75 | 239,45 | 241,35 | -3,17% | 51,00 |
| 15.11.2024 | 255,20 | 256,30 | 243,80 | 249,25 | -2,41% | 6,00 |
| 14.11.2024 | 254,90 | 259,00 | 246,60 | 255,40 | 0,26% | 66,00 |
| 13.11.2024 | 245,10 | 261,05 | 242,95 | 254,75 | 3,85% | - |
| 12.11.2024 | 259,00 | 267,45 | 245,30 | 245,30 | -5,00% | 280,00 |
| 11.11.2024 | 307,05 | 329,35 | 240,65 | 258,20 | -14,66% | 161,00 |
| 08.11.2024 | 295,65 | 303,45 | 289,80 | 302,55 | 2,59% | 28,00 |
| 07.11.2024 | 294,65 | 298,70 | 290,25 | 294,90 | 0,17% | 6,00 |
| 06.11.2024 | 281,60 | 294,75 | 279,35 | 294,40 | 8,35% | - |
| 05.11.2024 | 272,20 | 275,40 | 270,05 | 271,70 | -0,07% | - |
| 04.11.2024 | 274,60 | 275,90 | 270,00 | 271,90 | -1,77% | - |
| 01.11.2024 | 270,55 | 277,70 | 260,95 | 276,80 | 1,90% | - |
| 31.10.2024 | 275,35 | 275,55 | 268,15 | 271,65 | -1,22% | 22,00 |
| 30.10.2024 | 279,35 | 281,10 | 270,60 | 275,00 | 2,48% | - |
| 29.10.2024 | 275,35 | 283,95 | 268,35 | 268,35 | 1,30% | - |
| 28.10.2024 | 278,25 | 279,65 | 261,10 | 264,90 | -4,56% | - |
| 25.10.2024 | 273,40 | 279,60 | 272,95 | 277,55 | 1,26% | - |
| 24.10.2024 | 262,55 | 274,60 | 262,50 | 274,10 | 4,54% | - |
| 23.10.2024 | 264,50 | 268,25 | 261,50 | 262,20 | -2,20% | - |
| 22.10.2024 | 267,25 | 268,70 | 265,10 | 268,10 | 0,02% | - |
| 21.10.2024 | 264,40 | 268,05 | 260,10 | 268,05 | 1,30% | 54,00 |
| 18.10.2024 | 263,55 | 266,90 | 262,60 | 264,60 | 0,28% | - |
| 17.10.2024 | 261,70 | 267,50 | 261,45 | 263,85 | 0,69% | 120,00 |
| 16.10.2024 | 262,25 | 264,30 | 256,25 | 262,05 | -0,21% | - |
| 15.10.2024 | 268,10 | 269,05 | 254,85 | 262,60 | -1,89% | - |
| 14.10.2024 | 264,90 | 270,00 | 263,60 | 267,65 | 1,00% | - |
| 11.10.2024 | 258,00 | 265,30 | 257,65 | 265,00 | 2,47% | 24,00 |
| 10.10.2024 | 255,75 | 261,65 | 254,05 | 258,60 | 1,27% | 16,00 |
| 09.10.2024 | 252,30 | 257,50 | 249,05 | 255,35 | 1,07% | 80,00 |
| 08.10.2024 | 249,25 | 254,30 | 248,35 | 252,65 | 1,26% | - |
| 07.10.2024 | 253,20 | 253,75 | 247,55 | 249,50 | -1,32% | - |
| 04.10.2024 | 248,00 | 256,85 | 248,00 | 252,85 | 1,04% | - |
| 03.10.2024 | 245,60 | 251,40 | 243,70 | 250,25 | 1,98% | - |
| 02.10.2024 | 242,55 | 247,10 | 240,20 | 245,40 | 0,95% | - |
| 01.10.2024 | 249,05 | 253,30 | 239,05 | 243,10 | -2,60% | - |
| 30.09.2024 | 243,45 | 250,10 | 240,25 | 249,60 | 2,42% | - |