156,700€
-0,35%
Echtzeit-Aktienkurs Monday.com Ltd.
Bid:
Ask:
Aktienkurse zur Monday.com Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.07.2025 | 256,65 | 258,80 | 242,45 | 243,55 | -5,47% | - |
| 10.07.2025 | 263,25 | 269,05 | 251,65 | 257,65 | -2,48% | - |
| 09.07.2025 | 260,95 | 268,65 | 260,00 | 264,20 | 1,36% | - |
| 08.07.2025 | 261,60 | 264,85 | 258,55 | 260,65 | -0,63% | - |
| 07.07.2025 | 260,25 | 262,75 | 256,90 | 262,30 | 1,12% | - |
| 04.07.2025 | 260,10 | 260,20 | 258,95 | 259,40 | -0,82% | - |
| 03.07.2025 | 254,40 | 266,60 | 253,05 | 261,55 | 3,01% | - |
| 02.07.2025 | 258,10 | 259,50 | 250,25 | 253,90 | -1,38% | - |
| 01.07.2025 | 266,65 | 267,30 | 252,05 | 257,45 | -3,63% | - |
| 30.06.2025 | 264,30 | 270,15 | 262,25 | 267,15 | 1,58% | - |
| 27.06.2025 | 261,85 | 267,00 | 258,15 | 263,00 | 0,86% | - |
| 26.06.2025 | 255,70 | 261,45 | 250,75 | 260,75 | 1,99% | - |
| 25.06.2025 | 258,80 | 263,25 | 252,05 | 255,65 | -1,20% | - |
| 24.06.2025 | 250,50 | 260,75 | 248,55 | 258,75 | 3,85% | - |
| 23.06.2025 | 243,15 | 250,35 | 239,50 | 249,15 | 2,43% | - |
| 20.06.2025 | 248,80 | 254,25 | 242,90 | 243,25 | -1,78% | - |
| 19.06.2025 | 250,15 | 250,30 | 247,65 | 247,65 | -0,96% | - |
| 18.06.2025 | 251,70 | 256,70 | 249,30 | 250,05 | -0,73% | - |
| 17.06.2025 | 249,55 | 253,30 | 243,55 | 251,90 | 0,46% | - |
| 16.06.2025 | 242,60 | 254,25 | 242,55 | 250,75 | 3,53% | - |
| 13.06.2025 | 255,85 | 256,25 | 240,90 | 242,20 | -6,16% | 1.500,00 |
| 12.06.2025 | 260,25 | 265,40 | 257,35 | 258,10 | -1,69% | 2,00 |
| 11.06.2025 | 269,10 | 271,55 | 256,75 | 262,55 | -2,60% | - |
| 10.06.2025 | 270,45 | 273,05 | 265,50 | 269,55 | -0,35% | - |
| 09.06.2025 | 267,00 | 272,20 | 266,85 | 270,50 | 0,84% | - |
| 06.06.2025 | 267,50 | 272,55 | 266,55 | 268,25 | 0,62% | - |
| 05.06.2025 | 267,40 | 272,25 | 264,25 | 266,60 | -0,26% | - |
| 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% | - |