179,960€
0,60%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 180,00 | 180,17 | 179,66 | 179,92 | 0,26% | - |
| 11.03.2025 | 165,01 | 180,97 | 163,86 | 179,46 | 8,02% | 373,00 |
| 10.03.2025 | 171,80 | 173,04 | 157,32 | 166,13 | -3,97% | 1,00 |
| 07.03.2025 | 179,55 | 180,46 | 166,72 | 173,00 | -3,63% | 194,00 |
| 06.03.2025 | 204,55 | 206,90 | 178,26 | 179,51 | -27,19% | 438,00 |
| 05.03.2025 | 244,60 | 246,55 | 231,15 | 246,55 | 2,76% | 151,00 |
| 04.03.2025 | 246,50 | 247,08 | 233,02 | 239,93 | -2,82% | - |
| 03.03.2025 | 257,95 | 262,35 | 244,73 | 246,88 | -4,23% | 12,00 |
| 28.02.2025 | 255,45 | 258,80 | 247,52 | 257,77 | 2,14% | 13,00 |
| 27.02.2025 | 262,63 | 268,40 | 251,27 | 252,38 | -1,39% | - |
| 26.02.2025 | 249,05 | 259,30 | 248,70 | 255,93 | 3,67% | 18,00 |
| 25.02.2025 | 255,02 | 255,02 | 240,15 | 246,88 | -3,31% | - |
| 24.02.2025 | 261,25 | 263,63 | 245,52 | 255,33 | -2,28% | 62,00 |
| 21.02.2025 | 276,38 | 278,88 | 259,98 | 261,27 | -5,40% | 10,00 |
| 20.02.2025 | 281,67 | 282,27 | 264,50 | 276,17 | -2,42% | 92,00 |
| 19.02.2025 | 287,00 | 289,23 | 277,08 | 283,02 | -0,95% | - |
| 18.02.2025 | 277,85 | 287,00 | 274,27 | 285,75 | 3,01% | 40,00 |
| 17.02.2025 | 277,13 | 278,00 | 274,73 | 277,40 | 0,49% | 200,00 |
| 14.02.2025 | 279,60 | 280,33 | 269,38 | 276,05 | -1,45% | 9,00 |
| 13.02.2025 | 282,38 | 283,92 | 270,83 | 280,13 | -0,47% | 83,00 |
| 12.02.2025 | 276,30 | 282,90 | 269,17 | 281,45 | 1,90% | 47,00 |
| 11.02.2025 | 276,77 | 283,73 | 274,25 | 276,20 | -0,56% | 32,00 |
| 10.02.2025 | 270,75 | 280,58 | 270,58 | 277,75 | 2,88% | 40,00 |
| 07.02.2025 | 267,92 | 274,13 | 265,95 | 269,98 | 0,77% | - |
| 06.02.2025 | 272,05 | 277,13 | 266,50 | 267,92 | -1,15% | - |
| 05.02.2025 | 264,00 | 273,42 | 259,08 | 271,05 | 1,98% | 319,00 |
| 04.02.2025 | 261,23 | 267,52 | 258,30 | 265,80 | 1,70% | - |
| 03.02.2025 | 259,00 | 265,60 | 252,02 | 261,35 | -0,83% | 57,00 |
| 31.01.2025 | 265,42 | 271,45 | 261,85 | 263,52 | 1,20% | - |
| 30.01.2025 | 262,23 | 267,25 | 249,23 | 260,40 | -2,98% | 69,00 |
| 29.01.2025 | 274,08 | 276,25 | 261,33 | 268,40 | -1,45% | 20,00 |
| 28.01.2025 | 253,83 | 275,70 | 251,38 | 272,35 | 7,94% | 66,00 |
| 27.01.2025 | 245,70 | 265,27 | 235,45 | 252,33 | 1,14% | 36,00 |
| 24.01.2025 | 248,80 | 251,98 | 245,80 | 249,48 | -0,30% | 40,00 |
| 23.01.2025 | 249,60 | 253,77 | 243,10 | 250,23 | -0,07% | 80,00 |
| 22.01.2025 | 251,85 | 255,70 | 247,10 | 250,40 | 1,12% | 3,00 |
| 21.01.2025 | 248,00 | 255,08 | 245,43 | 247,63 | -0,85% | - |
| 20.01.2025 | 245,60 | 252,43 | 245,55 | 249,75 | 1,42% | 346,00 |
| 17.01.2025 | 242,88 | 250,85 | 241,90 | 246,25 | 2,30% | 20,00 |
| 16.01.2025 | 236,63 | 244,83 | 235,00 | 240,73 | 2,05% | - |
| 15.01.2025 | 235,88 | 243,00 | 235,05 | 235,90 | 0,22% | - |
| 14.01.2025 | 235,33 | 243,95 | 232,77 | 235,38 | 0,15% | - |
| 13.01.2025 | 238,48 | 239,23 | 230,18 | 235,02 | -1,79% | 30,00 |
| 10.01.2025 | 240,50 | 242,00 | 233,80 | 239,30 | -0,59% | - |
| 09.01.2025 | 240,77 | 241,00 | 240,27 | 240,73 | -0,11% | - |
| 08.01.2025 | 238,50 | 243,55 | 234,88 | 241,00 | 1,36% | 84,00 |
| 07.01.2025 | 242,50 | 247,43 | 234,02 | 237,77 | -2,39% | - |
| 06.01.2025 | 240,60 | 250,98 | 239,38 | 243,60 | 1,88% | 100,00 |
| 03.01.2025 | 239,08 | 243,55 | 232,33 | 239,10 | 0,29% | 20,00 |
| 02.01.2025 | 224,88 | 240,58 | 224,65 | 238,40 | 6,04% | 60,00 |
| 30.12.2024 | 226,25 | 228,10 | 224,83 | 224,83 | -1,69% | - |
| 27.12.2024 | 233,70 | 234,88 | 223,80 | 228,70 | -1,98% | 25,00 |
| 23.12.2024 | 237,08 | 242,08 | 231,18 | 233,33 | -0,93% | 6,00 |
| 20.12.2024 | 234,50 | 239,13 | 229,10 | 235,52 | -0,29% | 109,00 |
| 19.12.2024 | 243,00 | 245,85 | 233,52 | 236,20 | -3,00% | 465,00 |
| 18.12.2024 | 252,95 | 253,90 | 240,02 | 243,50 | -3,68% | 2,00 |
| 17.12.2024 | 253,95 | 256,30 | 249,98 | 252,80 | 0,01% | 200,00 |
| 16.12.2024 | 253,05 | 262,30 | 247,88 | 252,77 | -0,73% | 69,00 |
| 13.12.2024 | 277,05 | 278,33 | 251,93 | 254,63 | -7,68% | 113,00 |
| 12.12.2024 | 282,50 | 284,27 | 270,52 | 275,80 | -2,54% | 6,00 |
| 11.12.2024 | 277,17 | 291,63 | 276,27 | 283,00 | 2,39% | 340,00 |
| 10.12.2024 | 326,27 | 332,70 | 274,27 | 276,40 | -16,88% | 1.183,00 |
| 09.12.2024 | 327,02 | 342,35 | 325,83 | 332,52 | 2,32% | 1.001,00 |
| 06.12.2024 | 316,30 | 329,50 | 315,98 | 325,00 | 2,90% | 357,00 |
| 05.12.2024 | 323,85 | 326,58 | 314,52 | 315,85 | -2,72% | 10,00 |
| 04.12.2024 | 316,10 | 330,67 | 316,10 | 324,67 | 5,26% | 50,00 |
| 03.12.2024 | 311,15 | 312,92 | 302,55 | 308,45 | -0,44% | 44,00 |
| 02.12.2024 | 306,08 | 318,52 | 306,08 | 309,83 | 1,55% | 96,00 |
| 29.11.2024 | 308,10 | 312,50 | 303,85 | 305,10 | -1,16% | - |
| 28.11.2024 | 308,65 | 309,15 | 307,75 | 308,67 | 0,50% | 33,00 |
| 27.11.2024 | 319,75 | 319,80 | 302,17 | 307,15 | -4,04% | - |
| 26.11.2024 | 326,15 | 330,63 | 317,90 | 320,08 | -1,62% | 90,00 |
| 25.11.2024 | 319,58 | 337,83 | 319,58 | 325,35 | 1,93% | 40,00 |
| 22.11.2024 | 307,13 | 324,63 | 306,92 | 319,17 | 6,05% | 35,00 |
| 21.11.2024 | 278,23 | 317,05 | 277,20 | 300,98 | 12,58% | 121,00 |
| 20.11.2024 | 273,88 | 276,00 | 260,67 | 267,35 | -2,04% | 28,00 |
| 19.11.2024 | 269,10 | 275,60 | 262,52 | 272,92 | 1,63% | 44,00 |
| 18.11.2024 | 268,02 | 269,77 | 263,83 | 268,55 | 1,04% | - |
| 15.11.2024 | 274,50 | 274,67 | 258,70 | 265,77 | -3,81% | 38,00 |
| 14.11.2024 | 285,40 | 288,70 | 274,88 | 276,30 | -3,26% | - |
| 13.11.2024 | 274,00 | 303,85 | 273,23 | 285,60 | 4,02% | 65,00 |
| 12.11.2024 | 274,05 | 280,55 | 271,33 | 274,58 | 0,36% | 100,00 |
| 11.11.2024 | 271,35 | 274,73 | 266,17 | 273,60 | 1,12% | 400,00 |
| 08.11.2024 | 272,95 | 273,30 | 264,52 | 270,58 | -0,58% | 8,00 |
| 07.11.2024 | 262,35 | 274,75 | 257,50 | 272,15 | 4,00% | 110,00 |
| 06.11.2024 | 260,45 | 269,83 | 259,45 | 261,67 | 4,13% | - |
| 05.11.2024 | 245,83 | 252,30 | 242,00 | 251,30 | 2,18% | - |
| 04.11.2024 | 251,05 | 251,08 | 243,23 | 245,95 | -2,10% | 150,00 |
| 01.11.2024 | 248,65 | 254,45 | 243,95 | 251,23 | 1,27% | 300,00 |
| 31.10.2024 | 255,50 | 258,08 | 244,27 | 248,08 | -4,63% | 16,00 |
| 30.10.2024 | 257,02 | 266,23 | 254,13 | 260,13 | 1,54% | - |
| 29.10.2024 | 252,08 | 258,60 | 248,33 | 256,17 | 1,64% | - |
| 28.10.2024 | 250,43 | 255,48 | 248,73 | 252,05 | 1,25% | 2,00 |
| 25.10.2024 | 243,60 | 250,88 | 243,43 | 248,95 | 2,27% | - |
| 24.10.2024 | 243,18 | 247,38 | 242,35 | 243,43 | 0,63% | - |
| 23.10.2024 | 244,30 | 247,70 | 239,27 | 241,90 | -1,24% | 62,00 |
| 22.10.2024 | 250,48 | 250,73 | 242,80 | 244,93 | -2,56% | 191,00 |
| 21.10.2024 | 253,13 | 256,10 | 247,77 | 251,35 | -0,93% | - |
| 18.10.2024 | 251,35 | 255,60 | 249,02 | 253,70 | 1,04% | - |
| 17.10.2024 | 251,70 | 257,48 | 242,20 | 251,10 | -2,09% | - |