69,600€
-0,43%
Echtzeit-Aktienkurs monday.com Ltd
Bid:
Ask:
Aktienkurse zur monday.com Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 70,10 | 70,50 | 67,85 | 69,50 | -0,57% | - |
| 11.11.2026 | 68,60 | 69,90 | 67,85 | 69,90 | 2,57% | - |
| 10.11.2026 | 71,75 | 71,85 | 66,85 | 68,15 | -4,28% | - |
| 09.11.2026 | 78,30 | 79,25 | 68,00 | 71,20 | -9,99% | - |
| 06.11.2026 | 81,65 | 83,95 | 78,90 | 79,10 | -5,38% | - |
| 05.11.2026 | 83,60 | 88,40 | 82,35 | 83,60 | -2,90% | 2.847,00 |
| 04.11.2026 | 83,40 | 87,85 | 83,35 | 86,10 | 3,24% | - |
| 03.11.2026 | 84,65 | 85,20 | 78,95 | 83,40 | -1,88% | 1.314,00 |
| 02.11.2026 | 85,75 | 88,05 | 84,25 | 85,00 | -1,28% | - |
| 30.10.2026 | 84,55 | 87,45 | 84,00 | 86,10 | 1,83% | - |
| 29.10.2026 | 84,20 | 85,20 | 80,55 | 84,55 | 1,38% | - |
| 28.10.2026 | 89,00 | 89,60 | 82,75 | 83,40 | -6,76% | - |
| 27.10.2026 | 92,95 | 93,45 | 88,45 | 89,45 | -3,51% | 672,00 |
| 26.10.2026 | 95,50 | 96,50 | 91,40 | 92,70 | -2,57% | 2.440,00 |
| 23.10.2026 | 95,00 | 97,05 | 93,80 | 95,15 | -0,10% | 1.924,00 |
| 22.10.2026 | 88,00 | 98,45 | 87,75 | 95,25 | 7,57% | 1.798,00 |
| 21.10.2026 | 89,65 | 91,70 | 87,85 | 88,55 | -1,23% | - |
| 20.10.2026 | 83,25 | 90,45 | 83,05 | 89,65 | 7,75% | - |
| 19.10.2026 | 80,85 | 84,05 | 79,70 | 83,20 | 3,42% | - |
| 16.10.2026 | 84,15 | 85,40 | 79,00 | 80,45 | -4,28% | - |
| 15.10.2026 | 77,90 | 84,80 | 76,60 | 84,05 | 7,21% | - |
| 14.10.2026 | 75,70 | 78,60 | 74,65 | 78,40 | 2,95% | - |
| 13.10.2026 | 76,10 | 78,85 | 75,20 | 76,15 | 0,20% | - |
| 12.10.2026 | 79,50 | 79,60 | 75,60 | 76,00 | -4,28% | - |
| 09.10.2026 | 79,40 | 80,55 | 78,45 | 79,40 | 0,13% | - |
| 08.10.2026 | 74,40 | 79,45 | 74,10 | 79,30 | 6,02% | - |
| 07.10.2026 | 74,95 | 76,05 | 73,65 | 74,80 | 0,20% | 48,00 |
| 06.10.2026 | 73,80 | 76,20 | 73,70 | 74,65 | 1,36% | - |
| 05.10.2026 | 70,30 | 73,65 | 69,95 | 73,65 | 5,29% | - |
| 02.10.2026 | 71,60 | 72,40 | 69,10 | 69,95 | -1,89% | - |
| 01.10.2026 | 70,05 | 74,45 | 68,55 | 71,30 | 3,41% | - |
| 30.09.2026 | 67,05 | 70,90 | 66,20 | 68,95 | 2,30% | - |
| 29.09.2026 | 69,50 | 69,75 | 64,70 | 67,40 | -3,09% | - |
| 28.09.2026 | 73,30 | 74,30 | 67,60 | 69,55 | -5,57% | - |
| 25.09.2026 | 75,70 | 75,80 | 73,30 | 73,65 | -2,58% | - |
| 24.09.2026 | 75,80 | 77,05 | 74,65 | 75,60 | -1,24% | - |
| 23.09.2026 | 74,40 | 77,45 | 74,40 | 76,55 | 3,24% | - |
| 22.09.2026 | 76,70 | 79,55 | 73,10 | 74,15 | -3,32% | - |
| 21.09.2026 | 74,75 | 76,70 | 73,05 | 76,70 | 3,51% | - |
| 18.09.2026 | 78,75 | 79,25 | 74,00 | 74,10 | -5,84% | - |
| 17.09.2026 | 82,55 | 83,25 | 77,85 | 78,70 | -3,97% | - |
| 16.09.2026 | 81,35 | 83,00 | 79,50 | 81,95 | -0,36% | - |
| 15.09.2026 | 83,05 | 85,45 | 81,00 | 82,25 | -1,14% | 1.700,00 |
| 14.09.2026 | 75,00 | 84,00 | 75,00 | 83,20 | 10,86% | 4.600,00 |
| 11.09.2026 | 73,70 | 75,25 | 72,60 | 75,05 | 2,25% | - |
| 10.09.2026 | 70,00 | 73,40 | 68,55 | 73,40 | 5,31% | - |
| 09.09.2026 | 72,10 | 73,30 | 69,50 | 69,70 | -3,13% | 8.100,00 |
| 08.09.2026 | 78,65 | 78,65 | 71,90 | 71,95 | -8,69% | - |
| 07.09.2026 | 78,05 | 79,05 | 77,95 | 78,80 | 0,57% | - |
| 04.09.2026 | 83,70 | 84,00 | 76,90 | 78,35 | -6,00% | - |
| 03.09.2026 | 81,60 | 86,00 | 81,35 | 83,35 | 2,27% | 600,00 |
| 02.09.2026 | 83,30 | 84,00 | 80,55 | 81,50 | -2,22% | - |
| 01.09.2026 | 87,30 | 87,60 | 82,75 | 83,35 | -4,25% | 14.100,00 |
| 31.08.2026 | 86,15 | 87,65 | 85,35 | 87,05 | 0,12% | - |
| 28.08.2026 | 85,10 | 87,50 | 84,60 | 86,95 | 2,17% | 575,00 |
| 27.08.2026 | 81,15 | 86,90 | 80,45 | 85,10 | 6,37% | - |
| 26.08.2026 | 79,75 | 80,30 | 76,65 | 80,00 | 0,25% | - |
| 25.08.2026 | 80,65 | 81,45 | 78,55 | 79,80 | -1,30% | - |
| 24.08.2026 | 77,65 | 81,35 | 77,60 | 80,85 | 4,05% | - |
| 21.08.2026 | 78,15 | 80,10 | 75,95 | 77,70 | -0,64% | 6.760,00 |
| 20.08.2026 | 78,05 | 79,40 | 76,65 | 78,20 | 0,32% | - |
| 19.08.2026 | 75,90 | 79,95 | 74,45 | 77,95 | 2,50% | - |
| 18.08.2026 | 72,00 | 77,55 | 71,85 | 76,05 | 5,77% | - |
| 17.08.2026 | 75,70 | 75,70 | 71,45 | 71,90 | -5,64% | - |
| 14.08.2026 | 80,65 | 81,65 | 75,60 | 76,20 | -7,02% | 210,00 |
| 13.08.2026 | 74,20 | 82,30 | 72,85 | 81,95 | 9,78% | - |
| 12.08.2026 | 76,10 | 76,25 | 72,35 | 74,65 | -1,52% | 230,00 |
| 11.08.2026 | 76,10 | 76,40 | 72,70 | 75,80 | -1,37% | - |
| 10.08.2026 | 83,25 | 85,25 | 69,45 | 76,85 | -5,06% | 18.332,00 |
| 07.08.2026 | 78,70 | 81,65 | 75,80 | 80,95 | 6,86% | 5.600,00 |
| 06.08.2026 | 77,50 | 77,95 | 73,40 | 75,75 | -4,24% | - |
| 05.08.2026 | 81,35 | 83,95 | 78,15 | 79,10 | -2,83% | - |
| 04.08.2026 | 77,45 | 81,60 | 73,90 | 81,40 | 5,44% | - |
| 03.08.2026 | 75,95 | 79,65 | 75,85 | 77,20 | 2,18% | - |
| 31.07.2026 | 77,30 | 78,30 | 74,60 | 75,55 | -1,18% | - |
| 30.07.2026 | 79,35 | 79,55 | 72,25 | 76,45 | -3,23% | 10.500,00 |
| 29.07.2026 | 76,30 | 80,50 | 74,50 | 79,00 | 3,34% | - |
| 28.07.2026 | 72,20 | 78,35 | 72,15 | 76,45 | 5,67% | 460,00 |
| 27.07.2026 | 68,30 | 73,60 | 68,25 | 72,35 | 6,63% | 3.410,00 |
| 24.07.2026 | 63,05 | 68,05 | 63,05 | 67,85 | 7,70% | - |
| 23.07.2026 | 64,95 | 67,00 | 62,60 | 63,00 | -2,78% | 600,00 |
| 22.07.2026 | 63,85 | 65,75 | 60,65 | 64,80 | 1,73% | - |
| 21.07.2026 | 67,45 | 68,40 | 63,50 | 63,70 | -5,77% | 300,00 |
| 20.07.2026 | 68,65 | 69,95 | 65,95 | 67,60 | -1,17% | - |
| 17.07.2026 | 68,55 | 70,35 | 67,00 | 68,40 | -2,36% | - |
| 16.07.2026 | 70,50 | 71,55 | 67,60 | 70,05 | -0,28% | 900,00 |
| 15.07.2026 | 71,85 | 74,05 | 70,20 | 70,25 | -2,36% | 26.600,00 |
| 14.07.2026 | 76,15 | 76,20 | 69,50 | 71,95 | -5,70% | 3.020,00 |
| 13.07.2026 | 72,10 | 76,70 | 71,75 | 76,30 | 5,68% | - |
| 10.07.2026 | 73,10 | 75,60 | 71,80 | 72,20 | -1,37% | - |
| 09.07.2026 | 71,30 | 73,25 | 67,25 | 73,20 | 2,88% | - |
| 08.07.2026 | 73,45 | 73,50 | 70,45 | 71,15 | -3,00% | - |
| 07.07.2026 | 71,95 | 74,80 | 71,75 | 73,35 | 1,80% | 4.100,00 |
| 06.07.2026 | 69,55 | 72,20 | 68,00 | 72,05 | 5,72% | 5.900,00 |
| 03.07.2026 | 69,65 | 69,75 | 67,85 | 68,15 | -1,16% | 2.600,00 |
| 02.07.2026 | 67,00 | 69,85 | 66,40 | 68,95 | 2,99% | 2.375,00 |
| 01.07.2026 | 63,15 | 68,65 | 63,10 | 66,95 | 5,68% | - |
| 30.06.2026 | 64,85 | 64,85 | 62,20 | 63,35 | -1,78% | 5.740,00 |
| 29.06.2026 | 65,05 | 66,65 | 64,25 | 64,50 | 0,94% | - |
| 26.06.2026 | 58,80 | 63,95 | 58,80 | 63,90 | 7,76% | 7.600,00 |