123,950€
-1,63%
Echtzeit-Aktienkurs Monday.com Ltd.
Bid:
Ask:
Aktienkurse zur Monday.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 125,05 | 127,13 | 123,60 | 124,43 | -1,25% | 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% | - |
| 17.10.2025 | 150,90 | 155,13 | 148,40 | 154,40 | 0,21% | - |
| 16.10.2025 | 155,25 | 158,68 | 152,68 | 154,08 | -0,96% | - |
| 15.10.2025 | 161,83 | 163,20 | 153,90 | 155,58 | -3,91% | - |
| 14.10.2025 | 159,60 | 162,33 | 157,80 | 161,90 | 0,84% | 465,00 |
| 13.10.2025 | 159,90 | 165,08 | 156,73 | 160,55 | 0,80% | - |
| 10.10.2025 | 164,58 | 166,23 | 157,45 | 159,27 | -2,94% | - |
| 09.10.2025 | 158,33 | 165,58 | 158,33 | 164,10 | 2,96% | - |
| 08.10.2025 | 154,58 | 159,52 | 152,90 | 159,38 | 2,49% | - |
| 07.10.2025 | 161,02 | 163,95 | 152,02 | 155,50 | -4,81% | - |
| 06.10.2025 | 156,70 | 165,90 | 155,83 | 163,35 | 4,66% | - |
| 03.10.2025 | 156,05 | 159,70 | 154,48 | 156,08 | 0,84% | - |
| 02.10.2025 | 156,85 | 158,50 | 154,25 | 154,77 | -0,06% | 71,00 |
| 01.10.2025 | 164,02 | 167,30 | 152,93 | 154,88 | -6,19% | - |
| 30.09.2025 | 171,77 | 172,18 | 163,55 | 165,10 | -3,97% | 10,00 |
| 29.09.2025 | 176,73 | 178,38 | 171,10 | 171,93 | -3,18% | - |
| 26.09.2025 | 176,40 | 178,98 | 175,50 | 177,58 | -0,21% | - |
| 25.09.2025 | 181,40 | 182,60 | 175,55 | 177,95 | -1,66% | - |
| 24.09.2025 | 183,38 | 188,25 | 180,00 | 180,95 | -1,31% | 50,00 |
| 23.09.2025 | 179,45 | 184,73 | 179,08 | 183,35 | 1,71% | 6,00 |
| 22.09.2025 | 185,70 | 186,27 | 179,70 | 180,27 | -2,40% | 120,00 |
| 19.09.2025 | 176,77 | 185,55 | 174,18 | 184,70 | 6,03% | - |
| 18.09.2025 | 160,68 | 174,30 | 160,33 | 174,20 | 9,35% | - |
| 17.09.2025 | 167,58 | 169,90 | 152,38 | 159,30 | -3,06% | - |
| 16.09.2025 | 164,33 | 165,63 | 161,65 | 164,33 | 0,14% | - |
| 15.09.2025 | 163,80 | 166,68 | 161,93 | 164,10 | 0,29% | - |
| 12.09.2025 | 163,60 | 164,93 | 160,98 | 163,63 | -0,09% | 50,00 |
| 11.09.2025 | 160,93 | 163,77 | 160,18 | 163,77 | 1,83% | - |
| 10.09.2025 | 164,88 | 166,58 | 160,50 | 160,83 | -2,52% | 30,00 |
| 09.09.2025 | 162,08 | 165,70 | 161,95 | 164,98 | 1,41% | 27,00 |
| 08.09.2025 | 159,05 | 163,25 | 157,95 | 162,68 | 2,65% | - |
| 05.09.2025 | 157,00 | 159,30 | 153,88 | 158,48 | 1,34% | - |
| 04.09.2025 | 158,83 | 160,73 | 153,13 | 156,38 | -1,48% | - |
| 03.09.2025 | 160,40 | 162,33 | 156,55 | 158,73 | -1,29% | 14,00 |
| 02.09.2025 | 167,88 | 167,90 | 158,60 | 160,80 | -3,94% | 9,00 |
| 01.09.2025 | 165,70 | 167,40 | 164,02 | 167,40 | 1,42% | - |
| 29.08.2025 | 161,63 | 165,23 | 161,40 | 165,05 | 1,73% | 10,00 |
| 28.08.2025 | 156,25 | 163,23 | 155,95 | 162,25 | 3,91% | - |
| 27.08.2025 | 152,45 | 156,68 | 152,02 | 156,15 | 3,41% | 38,00 |
| 26.08.2025 | 150,70 | 153,23 | 148,77 | 151,00 | -0,05% | - |
| 25.08.2025 | 151,95 | 153,83 | 150,68 | 151,08 | -0,48% | 86,00 |
| 22.08.2025 | 148,00 | 152,95 | 146,30 | 151,80 | 2,85% | 50,00 |
| 21.08.2025 | 148,80 | 149,95 | 143,30 | 147,60 | -0,72% | - |
| 20.08.2025 | 150,98 | 152,45 | 147,38 | 148,68 | -1,70% | - |
| 19.08.2025 | 153,05 | 155,63 | 150,38 | 151,25 | -1,40% | 110,00 |
| 18.08.2025 | 150,88 | 154,90 | 149,63 | 153,40 | 2,16% | 62,00 |
| 15.08.2025 | 152,83 | 154,20 | 149,58 | 150,15 | -1,12% | 50,00 |
| 14.08.2025 | 153,05 | 155,98 | 148,93 | 151,85 | -0,46% | 40,00 |
| 13.08.2025 | 147,95 | 155,95 | 147,65 | 152,55 | 3,49% | 21,00 |
| 12.08.2025 | 153,98 | 157,40 | 146,88 | 147,40 | -1,63% | 104,00 |
| 11.08.2025 | 216,45 | 229,00 | 149,10 | 149,85 | -29,58% | 479,00 |
| 08.08.2025 | 214,10 | 217,25 | 206,90 | 212,80 | 0,19% | - |
| 07.08.2025 | 223,55 | 229,70 | 208,80 | 212,40 | -4,50% | - |
| 06.08.2025 | 219,90 | 226,00 | 216,75 | 222,40 | 3,03% | - |
| 05.08.2025 | 216,55 | 226,10 | 213,55 | 215,85 | 0,30% | - |
| 04.08.2025 | 218,30 | 220,85 | 213,55 | 215,20 | -0,51% | 10,00 |
| 01.08.2025 | 229,15 | 229,20 | 214,00 | 216,30 | -5,96% | - |
| 31.07.2025 | 245,55 | 246,60 | 229,60 | 230,00 | -5,45% | - |
| 30.07.2025 | 243,05 | 246,70 | 239,25 | 243,25 | 0,25% | - |
| 29.07.2025 | 245,70 | 253,55 | 239,30 | 242,65 | -1,06% | - |
| 28.07.2025 | 250,00 | 253,40 | 244,85 | 245,25 | -1,43% | - |
| 25.07.2025 | 246,75 | 251,40 | 243,80 | 248,80 | 1,18% | - |
| 24.07.2025 | 248,55 | 255,20 | 244,70 | 245,90 | -0,59% | - |
| 23.07.2025 | 245,80 | 253,05 | 243,90 | 247,35 | 1,04% | - |
| 22.07.2025 | 243,20 | 246,85 | 238,80 | 244,80 | 0,68% | - |
| 21.07.2025 | 251,10 | 252,20 | 242,95 | 243,15 | -3,19% | - |
| 18.07.2025 | 250,00 | 251,20 | 244,90 | 251,15 | 0,38% | - |
| 17.07.2025 | 246,80 | 252,35 | 246,20 | 250,20 | 1,23% | - |
| 16.07.2025 | 244,15 | 248,50 | 239,50 | 247,15 | 0,71% | - |
| 15.07.2025 | 249,20 | 252,30 | 244,10 | 245,40 | -1,45% | - |
| 14.07.2025 | 242,55 | 249,70 | 241,65 | 249,00 | 2,24% | - |