247,400€
-2,56%
Echtzeit-Aktienkurs Monday.com Ltd.
Bid:
Ask:
Aktienkurse zur Monday.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 244,80 | 245,45 | 240,90 | 243,70 | -0,23% | - |
| 26.09.2024 | 253,65 | 256,00 | 242,50 | 244,25 | -3,17% | - |
| 25.09.2024 | 251,70 | 256,45 | 249,55 | 252,25 | 0,10% | - |
| 24.09.2024 | 250,05 | 254,60 | 248,50 | 252,00 | 0,76% | - |
| 23.09.2024 | 251,35 | 254,25 | 246,90 | 250,10 | -0,34% | 64,00 |
| 20.09.2024 | 245,60 | 251,95 | 244,45 | 250,95 | 2,18% | - |
| 19.09.2024 | 236,10 | 249,65 | 235,70 | 245,60 | 4,42% | 3,00 |
| 18.09.2024 | 233,15 | 236,15 | 225,30 | 235,20 | 0,99% | - |
| 17.09.2024 | 236,40 | 241,45 | 231,65 | 232,90 | -1,52% | 36,00 |
| 16.09.2024 | 230,35 | 237,60 | 229,75 | 236,50 | 2,47% | 30,00 |
| 13.09.2024 | 233,60 | 238,65 | 230,75 | 230,80 | -1,35% | 10,00 |
| 12.09.2024 | 227,70 | 235,35 | 225,70 | 233,95 | 3,20% | - |
| 11.09.2024 | 219,30 | 227,45 | 219,15 | 226,70 | 2,70% | 4,00 |
| 10.09.2024 | 221,05 | 225,20 | 219,95 | 220,75 | -0,38% | - |
| 09.09.2024 | 218,20 | 223,35 | 217,90 | 221,60 | 1,98% | - |
| 06.09.2024 | 224,25 | 227,70 | 216,85 | 217,30 | -2,99% | 84,00 |
| 05.09.2024 | 223,55 | 226,35 | 219,75 | 224,00 | 0,20% | - |
| 04.09.2024 | 226,70 | 229,45 | 221,25 | 223,55 | -1,54% | - |
| 03.09.2024 | 242,90 | 243,00 | 224,75 | 227,05 | -7,53% | 58,00 |
| 02.09.2024 | 240,35 | 250,00 | 239,55 | 245,55 | 2,12% | 37,00 |
| 30.08.2024 | 238,55 | 241,85 | 234,65 | 240,45 | 5,28% | - |
| 29.08.2024 | 228,40 | 241,70 | 228,40 | 228,40 | -0,95% | - |
| 28.08.2024 | 232,80 | 235,10 | 228,20 | 230,60 | -0,65% | - |
| 27.08.2024 | 233,50 | 236,90 | 231,10 | 232,10 | -1,63% | 10,00 |
| 26.08.2024 | 235,50 | 238,55 | 233,55 | 235,95 | 0,25% | - |
| 23.08.2024 | 235,10 | 240,45 | 232,80 | 235,35 | -0,30% | - |
| 22.08.2024 | 239,25 | 243,50 | 235,30 | 236,05 | -1,17% | 406,00 |
| 21.08.2024 | 241,85 | 242,60 | 236,80 | 238,85 | -0,89% | 12,00 |
| 20.08.2024 | 243,75 | 246,05 | 236,80 | 241,00 | -1,03% | 8,00 |
| 19.08.2024 | 239,45 | 244,60 | 238,20 | 243,50 | 1,84% | 18,00 |
| 16.08.2024 | 238,15 | 239,55 | 231,25 | 239,10 | 0,63% | - |
| 15.08.2024 | 236,10 | 240,90 | 233,85 | 237,60 | 0,83% | - |
| 14.08.2024 | 238,65 | 238,70 | 231,80 | 235,65 | -1,07% | - |
| 13.08.2024 | 237,35 | 243,40 | 234,65 | 238,20 | 0,63% | 29,00 |
| 12.08.2024 | 207,75 | 238,50 | 207,55 | 236,70 | 14,60% | 85,00 |
| 09.08.2024 | 197,75 | 206,85 | 197,00 | 206,55 | 4,48% | - |
| 08.08.2024 | 189,52 | 200,58 | 188,73 | 197,70 | 4,13% | - |
| 07.08.2024 | 192,52 | 200,02 | 188,80 | 189,85 | -0,50% | - |
| 06.08.2024 | 186,58 | 193,45 | 185,43 | 190,80 | 3,27% | - |
| 05.08.2024 | 184,48 | 190,63 | 171,38 | 184,75 | -1,12% | - |
| 02.08.2024 | 199,75 | 200,00 | 182,73 | 186,85 | -7,16% | - |
| 01.08.2024 | 212,80 | 215,70 | 196,15 | 201,25 | -5,12% | - |
| 31.07.2024 | 210,45 | 217,15 | 210,45 | 212,10 | 0,64% | 75,00 |
| 30.07.2024 | 216,00 | 219,10 | 209,90 | 210,75 | -2,34% | - |
| 29.07.2024 | 220,00 | 224,15 | 215,10 | 215,80 | -1,51% | - |
| 26.07.2024 | 218,15 | 224,85 | 217,70 | 219,10 | 0,71% | 50,00 |
| 25.07.2024 | 212,40 | 221,15 | 207,25 | 217,55 | 2,40% | - |
| 24.07.2024 | 217,50 | 219,20 | 211,10 | 212,45 | -2,48% | - |
| 23.07.2024 | 216,10 | 219,90 | 214,75 | 217,85 | 0,74% | - |
| 22.07.2024 | 210,05 | 217,45 | 209,95 | 216,25 | 2,80% | 2,00 |
| 19.07.2024 | 208,65 | 212,95 | 204,40 | 210,35 | 0,89% | - |
| 18.07.2024 | 210,90 | 212,85 | 203,40 | 208,50 | -0,95% | - |
| 17.07.2024 | 217,40 | 217,45 | 208,60 | 210,50 | -3,17% | - |
| 16.07.2024 | 217,45 | 222,00 | 215,00 | 217,40 | 0,14% | - |
| 15.07.2024 | 213,00 | 220,05 | 211,70 | 217,10 | 2,24% | - |
| 12.07.2024 | 213,25 | 215,00 | 209,45 | 212,35 | -0,21% | - |
| 11.07.2024 | 216,50 | 221,80 | 212,05 | 212,80 | -1,73% | - |
| 10.07.2024 | 219,65 | 222,55 | 210,35 | 216,55 | -1,43% | - |
| 09.07.2024 | 225,90 | 232,55 | 218,80 | 219,70 | -2,66% | - |
| 08.07.2024 | 228,35 | 232,25 | 222,45 | 225,70 | -1,55% | - |
| 05.07.2024 | 225,25 | 229,75 | 224,30 | 229,25 | 1,71% | - |
| 04.07.2024 | 225,75 | 226,30 | 225,30 | 225,40 | -0,66% | 2,00 |
| 03.07.2024 | 220,60 | 227,20 | 219,05 | 226,90 | 2,88% | - |
| 02.07.2024 | 223,55 | 223,95 | 219,40 | 220,55 | -1,23% | - |
| 01.07.2024 | 224,25 | 226,00 | 217,50 | 223,30 | -0,69% | - |