69,950€
-1,89%
Echtzeit-Aktienkurs monday.com Ltd
Bid:
Ask:
Aktienkurse zur monday.com Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 6,38% | - |
| 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 |
| 25.06.2026 | 62,20 | 62,95 | 58,90 | 59,30 | -6,54% | 14.000,00 |
| 24.06.2026 | 61,50 | 63,55 | 61,40 | 63,45 | 3,00% | - |
| 23.06.2026 | 60,85 | 62,75 | 60,45 | 61,60 | 0,16% | 3.000,00 |
| 22.06.2026 | 62,95 | 63,25 | 59,85 | 61,50 | -1,76% | 1.800,00 |
| 19.06.2026 | 62,40 | 62,80 | 62,25 | 62,60 | 0,16% | - |
| 18.06.2026 | 63,95 | 64,70 | 61,25 | 62,50 | -1,81% | - |
| 17.06.2026 | 65,05 | 66,45 | 62,90 | 63,65 | -2,23% | - |
| 16.06.2026 | 66,75 | 67,85 | 64,15 | 65,10 | -2,33% | - |
| 15.06.2026 | 67,65 | 69,65 | 66,15 | 66,65 | -0,52% | - |
| 12.06.2026 | 68,45 | 69,15 | 64,70 | 67,00 | -2,69% | - |
| 11.06.2026 | 70,90 | 71,70 | 67,50 | 68,85 | -2,75% | - |
| 10.06.2026 | 71,50 | 72,75 | 68,85 | 70,80 | -1,12% | - |
| 09.06.2026 | 72,60 | 72,75 | 68,50 | 71,60 | -1,78% | - |
| 08.06.2026 | 74,10 | 74,95 | 72,05 | 72,90 | -2,02% | 18.500,00 |
| 05.06.2026 | 74,90 | 76,30 | 71,25 | 74,40 | -0,80% | 1.600,00 |
| 04.06.2026 | 73,35 | 78,00 | 73,35 | 75,00 | 0,67% | - |
| 03.06.2026 | 77,65 | 78,95 | 73,25 | 74,50 | -5,28% | - |
| 02.06.2026 | 81,95 | 82,60 | 75,55 | 78,65 | -4,20% | 1.652,00 |
| 01.06.2026 | 73,10 | 83,70 | 73,10 | 82,10 | 14,50% | 3.522,00 |
| 29.05.2026 | 66,65 | 71,95 | 66,20 | 71,70 | 7,42% | 630,00 |
| 28.05.2026 | 66,75 | 68,60 | 65,65 | 66,75 | 1,44% | 390,00 |
| 27.05.2026 | 65,95 | 67,75 | 64,20 | 65,80 | -0,38% | 3.820,00 |
| 26.05.2026 | 68,70 | 68,70 | 64,95 | 66,05 | -4,07% | - |
| 25.05.2026 | 68,55 | 68,85 | 68,55 | 68,85 | 1,10% | - |
| 22.05.2026 | 66,65 | 69,80 | 66,20 | 68,10 | 3,73% | - |
| 21.05.2026 | 66,65 | 67,40 | 64,90 | 65,65 | -3,46% | - |
| 20.05.2026 | 67,25 | 68,10 | 63,45 | 68,00 | 1,87% | 600,00 |
| 19.05.2026 | 67,40 | 71,30 | 66,10 | 66,75 | -0,30% | 900,00 |
| 18.05.2026 | 61,45 | 67,35 | 60,85 | 66,95 | 8,16% | 7.254,00 |