267,550€
-0,13%
Echtzeit-Aktienkurs Monday.com Ltd.
Bid:
Ask:
Aktienkurse zur Monday.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 267,40 | 267,60 | 267,30 | 267,60 | 0,11% | - |
| 04.06.2025 | 270,50 | 270,65 | 262,50 | 267,30 | -1,04% | - |
| 03.06.2025 | 265,50 | 271,00 | 265,00 | 270,10 | 1,66% | - |
| 02.06.2025 | 260,40 | 269,45 | 258,60 | 265,70 | 1,51% | - |
| 30.05.2025 | 259,00 | 263,30 | 255,75 | 261,75 | 1,53% | - |
| 29.05.2025 | 267,60 | 267,60 | 256,15 | 257,80 | -2,13% | - |
| 28.05.2025 | 263,15 | 267,80 | 262,75 | 263,40 | -0,23% | - |
| 27.05.2025 | 257,00 | 265,00 | 256,20 | 264,00 | 2,96% | - |
| 26.05.2025 | 255,00 | 257,30 | 254,85 | 256,40 | 0,96% | - |
| 23.05.2025 | 255,05 | 256,55 | 248,95 | 253,95 | -0,80% | - |
| 22.05.2025 | 257,70 | 261,55 | 254,65 | 256,00 | -0,83% | - |
| 21.05.2025 | 265,55 | 267,20 | 256,05 | 258,15 | -3,60% | - |
| 20.05.2025 | 257,35 | 267,85 | 254,65 | 267,80 | 3,74% | - |
| 19.05.2025 | 260,25 | 263,15 | 251,10 | 258,15 | -1,88% | - |
| 16.05.2025 | 261,15 | 268,80 | 259,35 | 263,10 | 0,27% | - |
| 15.05.2025 | 260,20 | 264,80 | 256,10 | 262,40 | 0,23% | - |
| 14.05.2025 | 259,20 | 268,50 | 256,75 | 261,80 | 1,00% | 130,00 |
| 13.05.2025 | 249,55 | 267,55 | 247,65 | 259,20 | 3,12% | - |
| 12.05.2025 | 253,40 | 268,95 | 243,05 | 251,35 | 2,03% | - |
| 09.05.2025 | 250,90 | 254,25 | 240,00 | 246,35 | -1,77% | - |
| 08.05.2025 | 245,70 | 253,40 | 243,90 | 250,80 | 2,72% | - |
| 07.05.2025 | 243,60 | 246,70 | 238,55 | 244,15 | 1,14% | - |
| 06.05.2025 | 240,95 | 246,20 | 235,05 | 241,40 | 0,00% | - |
| 05.05.2025 | 245,85 | 248,00 | 239,00 | 241,40 | -2,29% | - |
| 02.05.2025 | 244,20 | 250,30 | 240,60 | 247,05 | -0,44% | - |
| 30.04.2025 | 243,20 | 248,80 | 233,55 | 248,15 | 2,25% | - |
| 29.04.2025 | 241,25 | 243,90 | 238,25 | 242,70 | 1,15% | - |
| 28.04.2025 | 239,75 | 244,40 | 232,45 | 239,95 | -0,46% | - |
| 25.04.2025 | 234,60 | 242,55 | 227,25 | 241,05 | 3,37% | - |
| 24.04.2025 | 218,25 | 234,70 | 218,25 | 233,20 | 6,48% | - |
| 23.04.2025 | 211,50 | 229,80 | 210,90 | 219,00 | 5,39% | - |
| 22.04.2025 | 199,65 | 208,75 | 199,65 | 207,80 | -4,11% | 4,00 |
| 17.04.2025 | 222,15 | 222,75 | 210,25 | 216,70 | -1,21% | - |
| 16.04.2025 | 216,10 | 222,90 | 212,05 | 219,35 | -1,39% | - |
| 15.04.2025 | 216,15 | 225,00 | 215,55 | 222,45 | 2,75% | - |
| 14.04.2025 | 212,55 | 222,00 | 209,45 | 216,50 | 2,03% | - |
| 11.04.2025 | 217,90 | 218,90 | 201,13 | 212,20 | -2,44% | - |
| 10.04.2025 | 229,55 | 231,20 | 209,85 | 217,50 | -5,93% | - |
| 09.04.2025 | 193,75 | 238,50 | 193,75 | 231,20 | 15,80% | 6,00 |
| 08.04.2025 | 204,70 | 218,45 | 192,70 | 199,65 | -1,38% | - |
| 07.04.2025 | 192,25 | 210,05 | 183,00 | 202,45 | 2,03% | 12,00 |
| 04.04.2025 | 210,75 | 216,00 | 186,80 | 198,43 | -6,34% | 100,00 |
| 03.04.2025 | 223,90 | 236,50 | 210,80 | 211,85 | -13,79% | 30,00 |
| 02.04.2025 | 242,60 | 248,35 | 230,00 | 245,75 | 1,13% | - |
| 01.04.2025 | 224,20 | 244,60 | 223,15 | 243,00 | 8,02% | - |
| 31.03.2025 | 227,90 | 228,45 | 213,40 | 224,95 | 2,11% | - |
| 28.03.2025 | 237,50 | 237,50 | 219,70 | 220,30 | -7,12% | - |
| 27.03.2025 | 246,20 | 246,25 | 233,55 | 237,20 | -3,32% | 7,00 |
| 26.03.2025 | 256,80 | 257,20 | 242,55 | 245,35 | -2,13% | - |
| 25.03.2025 | 256,05 | 260,70 | 249,25 | 250,70 | -0,61% | - |
| 24.03.2025 | 246,40 | 259,45 | 246,35 | 252,25 | 1,94% | - |
| 21.03.2025 | 244,00 | 248,15 | 238,45 | 247,45 | 1,73% | - |
| 20.03.2025 | 241,30 | 247,80 | 239,75 | 243,25 | 0,45% | 4,00 |
| 19.03.2025 | 235,40 | 244,95 | 235,40 | 242,15 | 3,11% | - |
| 18.03.2025 | 243,20 | 243,80 | 223,20 | 234,85 | -4,16% | - |
| 17.03.2025 | 234,30 | 246,70 | 234,00 | 245,05 | 8,91% | - |
| 14.03.2025 | 224,50 | 238,00 | 224,10 | 225,00 | -3,10% | - |
| 13.03.2025 | 229,75 | 234,45 | 213,70 | 232,20 | 3,34% | - |
| 12.03.2025 | 221,85 | 233,60 | 221,65 | 224,70 | 1,84% | 4,00 |
| 11.03.2025 | 212,80 | 225,35 | 210,80 | 220,65 | 4,28% | 111,00 |
| 10.03.2025 | 231,95 | 233,35 | 208,55 | 211,60 | -9,18% | 17,00 |
| 07.03.2025 | 234,70 | 237,35 | 217,25 | 233,00 | -1,10% | - |
| 06.03.2025 | 259,45 | 259,45 | 235,10 | 235,60 | -9,18% | - |
| 05.03.2025 | 261,55 | 263,15 | 252,75 | 259,40 | -0,56% | - |
| 04.03.2025 | 266,85 | 267,35 | 251,60 | 260,85 | -1,75% | 23,00 |
| 03.03.2025 | 285,25 | 288,40 | 264,70 | 265,50 | -7,25% | 20,00 |
| 28.02.2025 | 285,30 | 286,85 | 278,00 | 286,25 | 0,51% | - |
| 27.02.2025 | 292,70 | 299,45 | 283,60 | 284,80 | -2,50% | - |
| 26.02.2025 | 283,00 | 294,65 | 282,65 | 292,10 | 3,34% | - |
| 25.02.2025 | 284,70 | 286,10 | 273,10 | 282,65 | -0,77% | 292,00 |
| 24.02.2025 | 287,55 | 292,60 | 275,20 | 284,85 | -0,97% | 2,00 |
| 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 |