64,420€
1,61%
Echtzeit-Aktienkurs Monday.com Ltd.
Bid:
Ask:
Aktienkurse zur Monday.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 64,00 | 64,42 | 63,63 | 64,18 | 0,38% | - |
| 12.03.2026 | 65,26 | 67,63 | 63,54 | 63,94 | -2,68% | - |
| 11.03.2026 | 66,62 | 68,29 | 63,80 | 65,70 | -1,68% | 1.594,00 |
| 10.03.2026 | 69,60 | 69,98 | 66,31 | 66,82 | -3,75% | 5.400,00 |
| 09.03.2026 | 66,12 | 69,89 | 66,09 | 69,42 | 2,39% | 1.600,00 |
| 06.03.2026 | 68,00 | 68,92 | 66,06 | 67,80 | 0,28% | - |
| 05.03.2026 | 65,57 | 70,46 | 64,96 | 67,61 | 3,49% | 2.900,00 |
| 04.03.2026 | 63,06 | 65,92 | 62,55 | 65,33 | 3,16% | 645,00 |
| 03.03.2026 | 60,33 | 63,66 | 59,60 | 63,33 | 4,25% | 5.560,00 |
| 02.03.2026 | 61,17 | 62,99 | 59,78 | 60,75 | -1,20% | 5.440,00 |
| 27.02.2026 | 63,46 | 64,43 | 60,21 | 61,49 | -4,24% | - |
| 26.02.2026 | 62,70 | 67,09 | 62,07 | 64,21 | 2,00% | - |
| 25.02.2026 | 63,82 | 64,43 | 61,08 | 62,95 | -1,61% | - |
| 24.02.2026 | 59,34 | 64,88 | 59,18 | 63,98 | 7,55% | 1.940,00 |
| 23.02.2026 | 63,01 | 63,01 | 58,42 | 59,49 | -7,18% | 540,00 |
| 20.02.2026 | 64,74 | 67,65 | 63,40 | 64,09 | -0,73% | 273,00 |
| 19.02.2026 | 65,51 | 66,28 | 64,19 | 64,56 | -1,22% | - |
| 18.02.2026 | 62,81 | 66,01 | 61,70 | 65,36 | 4,16% | - |
| 17.02.2026 | 60,86 | 63,63 | 59,62 | 62,75 | 2,30% | - |
| 16.02.2026 | 61,42 | 61,56 | 61,03 | 61,34 | 0,69% | 506,00 |
| 13.02.2026 | 62,13 | 64,78 | 60,79 | 60,92 | -2,03% | - |
| 12.02.2026 | 62,29 | 65,33 | 59,74 | 62,18 | 0,86% | - |
| 11.02.2026 | 62,59 | 64,34 | 57,98 | 61,65 | -0,92% | - |
| 10.02.2026 | 65,63 | 65,78 | 61,76 | 62,22 | -4,48% | 8.410,00 |
| 09.02.2026 | 84,00 | 88,01 | 62,43 | 65,14 | -21,39% | 18.012,00 |
| 06.02.2026 | 79,61 | 83,47 | 78,56 | 82,86 | 3,34% | 7.684,00 |
| 05.02.2026 | 88,86 | 89,70 | 80,12 | 80,18 | -9,80% | 47.820,00 |
| 04.02.2026 | 86,00 | 92,06 | 80,49 | 88,89 | 3,79% | 300,00 |
| 03.02.2026 | 95,62 | 96,20 | 84,87 | 85,64 | -10,48% | 460,00 |
| 02.02.2026 | 95,96 | 99,35 | 95,34 | 95,67 | -1,13% | 660,00 |
| 30.01.2026 | 95,86 | 99,16 | 95,71 | 96,76 | 0,19% | 60,00 |
| 29.01.2026 | 104,45 | 105,18 | 95,70 | 96,58 | -8,26% | 2.850,00 |
| 28.01.2026 | 105,25 | 107,73 | 104,85 | 105,28 | 1,57% | - |
| 27.01.2026 | 109,48 | 110,48 | 103,40 | 103,65 | -5,39% | 1.430,00 |
| 26.01.2026 | 109,28 | 110,18 | 108,23 | 109,55 | 0,14% | - |
| 23.01.2026 | 109,23 | 112,65 | 108,73 | 109,40 | 0,74% | 1.150,00 |
| 22.01.2026 | 108,85 | 111,35 | 108,30 | 108,60 | 0,09% | 210,00 |
| 21.01.2026 | 108,95 | 110,20 | 105,90 | 108,50 | 0,18% | - |
| 20.01.2026 | 105,43 | 110,38 | 104,00 | 108,30 | 1,79% | 16.740,00 |
| 19.01.2026 | 109,23 | 109,63 | 106,18 | 106,40 | -2,56% | - |
| 16.01.2026 | 115,28 | 116,13 | 109,00 | 109,20 | -4,61% | 280,00 |
| 15.01.2026 | 112,18 | 117,65 | 112,10 | 114,48 | 2,35% | - |
| 14.01.2026 | 119,28 | 120,28 | 111,83 | 111,85 | -7,35% | 1.250,00 |
| 13.01.2026 | 125,68 | 126,60 | 117,83 | 120,73 | -3,67% | - |
| 12.01.2026 | 127,33 | 127,70 | 122,28 | 125,33 | -1,16% | - |
| 09.01.2026 | 126,80 | 128,30 | 126,10 | 126,80 | 0,08% | - |
| 08.01.2026 | 128,00 | 128,83 | 123,28 | 126,70 | -1,32% | - |
| 07.01.2026 | 125,68 | 128,85 | 124,65 | 128,40 | 2,19% | - |
| 06.01.2026 | 122,20 | 126,20 | 121,90 | 125,65 | 3,20% | 2.400,00 |
| 05.01.2026 | 122,75 | 127,75 | 121,65 | 121,75 | -0,59% | - |
| 02.01.2026 | 125,63 | 127,10 | 121,60 | 122,48 | -0,31% | 2.240,00 |
| 30.12.2025 | 122,75 | 123,48 | 122,75 | 122,85 | -0,81% | - |
| 29.12.2025 | 123,83 | 124,78 | 122,40 | 123,85 | -0,16% | - |
| 23.12.2025 | 126,13 | 126,53 | 121,85 | 124,05 | -1,27% | - |
| 22.12.2025 | 126,10 | 128,83 | 125,63 | 125,65 | -0,65% | 10,00 |
| 19.12.2025 | 123,88 | 126,78 | 123,88 | 126,48 | 1,71% | - |
| 18.12.2025 | 123,18 | 128,38 | 122,68 | 124,35 | 0,24% | - |
| 17.12.2025 | 128,20 | 130,00 | 123,38 | 124,05 | -2,90% | 25,00 |
| 16.12.2025 | 128,20 | 130,65 | 127,33 | 127,75 | -0,64% | - |
| 15.12.2025 | 134,15 | 135,13 | 128,13 | 128,58 | -3,98% | - |
| 12.12.2025 | 138,23 | 139,18 | 133,80 | 133,90 | -2,85% | - |
| 11.12.2025 | 135,83 | 139,35 | 134,88 | 137,83 | -2,11% | - |
| 10.12.2025 | 139,75 | 140,80 | 135,48 | 140,80 | 0,64% | 35,00 |
| 09.12.2025 | 139,15 | 140,65 | 137,95 | 139,90 | 2,83% | - |
| 08.12.2025 | 134,68 | 141,20 | 134,68 | 136,05 | 0,26% | 120,00 |
| 05.12.2025 | 132,80 | 137,08 | 132,23 | 135,70 | 4,51% | 40,00 |
| 04.12.2025 | 131,05 | 135,40 | 129,85 | 129,85 | -0,93% | 1,00 |
| 03.12.2025 | 127,53 | 133,27 | 126,48 | 131,08 | 2,82% | - |
| 02.12.2025 | 127,53 | 130,33 | 127,33 | 127,48 | 3,55% | - |
| 01.12.2025 | 123,48 | 130,27 | 121,55 | 123,10 | -0,69% | - |
| 28.11.2025 | 125,05 | 127,13 | 123,60 | 123,95 | -1,63% | 100,00 |
| 27.11.2025 | 125,08 | 126,00 | 124,75 | 126,00 | 0,72% | 100,00 |
| 26.11.2025 | 127,90 | 129,45 | 124,43 | 125,10 | -1,77% | - |
| 25.11.2025 | 125,83 | 128,38 | 124,28 | 127,35 | 1,64% | - |
| 24.11.2025 | 127,60 | 129,30 | 124,40 | 125,30 | 0,28% | - |
| 21.11.2025 | 126,25 | 129,90 | 123,10 | 124,95 | -1,52% | - |
| 20.11.2025 | 132,05 | 133,23 | 125,35 | 126,88 | -1,80% | - |
| 19.11.2025 | 132,15 | 133,02 | 127,48 | 129,20 | 0,25% | 30,00 |
| 18.11.2025 | 128,98 | 130,23 | 127,73 | 128,88 | -1,32% | - |
| 17.11.2025 | 138,38 | 139,80 | 129,45 | 130,60 | -6,41% | - |
| 14.11.2025 | 138,38 | 141,35 | 134,13 | 139,55 | 1,23% | - |
| 13.11.2025 | 137,65 | 140,13 | 135,43 | 137,85 | -0,18% | - |
| 12.11.2025 | 142,85 | 143,90 | 135,35 | 138,10 | -3,22% | 10,00 |
| 11.11.2025 | 144,68 | 146,50 | 140,93 | 142,70 | 0,14% | - |
| 10.11.2025 | 165,52 | 167,27 | 128,02 | 142,50 | -10,83% | 56,00 |
| 07.11.2025 | 157,13 | 160,10 | 153,18 | 159,80 | 1,06% | - |
| 06.11.2025 | 166,85 | 167,02 | 154,73 | 158,13 | -5,88% | - |
| 05.11.2025 | 167,88 | 170,08 | 166,25 | 168,00 | -0,34% | - |
| 04.11.2025 | 177,20 | 177,48 | 167,38 | 168,58 | -5,19% | - |
| 03.11.2025 | 177,80 | 183,02 | 176,60 | 177,80 | -0,03% | - |
| 31.10.2025 | 172,95 | 179,70 | 170,80 | 177,85 | 3,19% | - |
| 30.10.2025 | 168,33 | 177,43 | 166,83 | 172,35 | 0,67% | - |
| 29.10.2025 | 171,00 | 172,85 | 165,35 | 171,20 | -0,64% | 30,00 |
| 28.10.2025 | 171,02 | 173,40 | 168,30 | 172,30 | 0,61% | - |
| 27.10.2025 | 170,83 | 173,48 | 168,90 | 171,25 | 0,94% | - |
| 24.10.2025 | 169,43 | 173,23 | 168,38 | 169,65 | 0,68% | - |
| 23.10.2025 | 164,27 | 170,10 | 163,98 | 168,50 | 2,95% | - |
| 22.10.2025 | 165,73 | 167,27 | 162,00 | 163,68 | -1,56% | - |
| 21.10.2025 | 159,83 | 170,73 | 158,58 | 166,27 | 3,94% | 50,00 |
| 20.10.2025 | 156,05 | 160,52 | 155,08 | 159,98 | 3,61% | - |