232,850€
8,88%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 228,55 | 237,43 | 221,00 | 232,85 | 2,41% | - |
| 05.03.2026 | 214,25 | 231,68 | 213,80 | 227,38 | 6,72% | - |
| 04.03.2026 | 215,00 | 221,15 | 211,33 | 213,05 | -2,00% | 992,00 |
| 03.03.2026 | 209,30 | 227,02 | 198,37 | 217,40 | -21,73% | 2.114,00 |
| 02.03.2026 | 274,73 | 284,38 | 271,45 | 277,75 | 0,00% | 180,00 |
| 27.02.2026 | 275,80 | 288,85 | 270,33 | 277,75 | -2,64% | 510,00 |
| 26.02.2026 | 262,83 | 286,95 | 262,80 | 285,27 | 6,91% | - |
| 25.02.2026 | 264,83 | 270,60 | 260,02 | 266,83 | 0,55% | 1.405,00 |
| 24.02.2026 | 261,02 | 271,38 | 249,25 | 265,38 | 2,46% | - |
| 23.02.2026 | 289,88 | 290,83 | 252,75 | 259,00 | -11,38% | 85,00 |
| 20.02.2026 | 303,55 | 308,17 | 287,70 | 292,25 | -3,39% | 621,00 |
| 19.02.2026 | 310,17 | 310,60 | 300,73 | 302,50 | -1,82% | - |
| 18.02.2026 | 299,33 | 310,40 | 293,88 | 308,10 | 2,96% | - |
| 17.02.2026 | 306,33 | 310,15 | 288,70 | 299,25 | -2,94% | 14,00 |
| 16.02.2026 | 310,48 | 312,13 | 306,52 | 308,30 | -0,62% | - |
| 13.02.2026 | 300,23 | 313,83 | 296,25 | 310,23 | 2,88% | 130,00 |
| 12.02.2026 | 308,25 | 312,55 | 291,35 | 301,55 | -1,77% | 1.105,00 |
| 11.02.2026 | 319,48 | 325,15 | 296,77 | 306,98 | -3,24% | 10,00 |
| 10.02.2026 | 301,63 | 323,38 | 296,60 | 317,25 | 5,59% | 663,00 |
| 09.02.2026 | 293,35 | 304,85 | 288,95 | 300,45 | 3,20% | 125,00 |
| 06.02.2026 | 275,35 | 291,48 | 270,63 | 291,13 | 5,07% | 425,00 |
| 05.02.2026 | 289,48 | 289,85 | 275,20 | 277,08 | -3,14% | - |
| 04.02.2026 | 292,35 | 293,75 | 270,02 | 286,05 | -8,02% | 255,00 |
| 03.02.2026 | 317,63 | 321,52 | 282,25 | 311,00 | -1,61% | - |
| 02.02.2026 | 308,42 | 322,55 | 304,27 | 316,10 | 0,93% | 130,00 |
| 30.01.2026 | 311,38 | 320,92 | 308,67 | 313,20 | 0,18% | 1.287,00 |
| 29.01.2026 | 340,10 | 341,92 | 304,70 | 312,65 | -9,09% | 350,00 |
| 28.01.2026 | 346,60 | 356,48 | 343,02 | 343,90 | 0,46% | - |
| 27.01.2026 | 348,45 | 354,58 | 340,58 | 342,33 | -1,07% | 224,00 |
| 26.01.2026 | 336,45 | 347,88 | 335,33 | 346,02 | 2,75% | - |
| 23.01.2026 | 345,13 | 347,48 | 335,60 | 336,75 | -1,75% | 230,00 |
| 22.01.2026 | 327,50 | 344,60 | 327,25 | 342,75 | 5,02% | 507,00 |
| 21.01.2026 | 328,98 | 334,58 | 324,75 | 326,38 | -0,60% | 86,00 |
| 20.01.2026 | 333,73 | 341,55 | 324,30 | 328,35 | -2,14% | 241,00 |
| 19.01.2026 | 337,60 | 337,65 | 329,00 | 335,52 | -2,66% | 780,00 |
| 16.01.2026 | 336,63 | 356,60 | 333,02 | 344,70 | 2,81% | 85,00 |
| 15.01.2026 | 333,27 | 353,33 | 331,05 | 335,27 | 0,88% | 525,00 |
| 14.01.2026 | 354,02 | 355,40 | 331,20 | 332,35 | -5,84% | 35,00 |
| 13.01.2026 | 358,05 | 364,15 | 352,02 | 352,98 | -1,51% | - |
| 12.01.2026 | 346,92 | 359,30 | 344,83 | 358,40 | 2,20% | - |
| 09.01.2026 | 355,83 | 361,17 | 350,65 | 350,70 | -1,16% | - |
| 08.01.2026 | 374,85 | 379,08 | 353,55 | 354,80 | -5,98% | 60,00 |
| 07.01.2026 | 371,05 | 380,35 | 366,90 | 377,35 | 1,71% | 125,00 |
| 06.01.2026 | 359,50 | 373,38 | 357,58 | 371,00 | 3,60% | 220,00 |
| 05.01.2026 | 343,48 | 362,23 | 339,38 | 358,10 | 5,20% | - |
| 02.01.2026 | 357,55 | 365,75 | 335,25 | 340,40 | -4,90% | 371,00 |
| 30.12.2025 | 356,60 | 361,55 | 355,60 | 357,95 | -0,93% | 33,00 |
| 29.12.2025 | 369,40 | 370,00 | 356,13 | 361,30 | -2,13% | 22,00 |
| 23.12.2025 | 373,13 | 374,35 | 366,48 | 369,15 | -1,26% | 11,00 |
| 22.12.2025 | 368,90 | 375,27 | 365,95 | 373,88 | 2,97% | - |
| 19.12.2025 | 363,77 | 369,55 | 360,77 | 363,10 | 2,80% | 12,00 |
| 18.12.2025 | 353,73 | 366,70 | 352,92 | 353,20 | -1,75% | 10,00 |
| 17.12.2025 | 360,08 | 366,00 | 349,73 | 359,50 | 2,77% | 1.006,00 |
| 16.12.2025 | 351,35 | 361,60 | 348,60 | 349,80 | -1,81% | 22,00 |
| 15.12.2025 | 357,58 | 359,98 | 349,83 | 356,25 | -0,68% | 3,00 |
| 12.12.2025 | 357,67 | 359,92 | 349,50 | 358,70 | -2,22% | 83,00 |
| 11.12.2025 | 360,85 | 369,17 | 356,23 | 366,85 | 0,06% | 6,00 |
| 10.12.2025 | 355,95 | 368,70 | 353,23 | 366,63 | 3,16% | - |
| 09.12.2025 | 357,85 | 362,05 | 353,95 | 355,40 | -0,98% | 8,00 |
| 08.12.2025 | 353,30 | 365,35 | 351,50 | 358,90 | 6,17% | 92,00 |
| 05.12.2025 | 340,75 | 354,30 | 337,10 | 338,05 | -0,52% | 22,00 |
| 04.12.2025 | 348,38 | 349,98 | 337,73 | 339,80 | -2,54% | 357,00 |
| 03.12.2025 | 344,25 | 352,90 | 339,17 | 348,65 | 0,91% | 18,00 |
| 02.12.2025 | 345,27 | 361,60 | 343,88 | 345,50 | 22,93% | 421,00 |
| 01.12.2025 | 284,23 | 289,75 | 275,63 | 281,05 | -1,66% | - |
| 28.11.2025 | 282,20 | 290,80 | 282,20 | 285,80 | 1,57% | 45,00 |
| 27.11.2025 | 281,48 | 282,08 | 281,27 | 281,38 | -0,33% | - |
| 26.11.2025 | 287,77 | 289,25 | 280,10 | 282,30 | -1,88% | - |
| 25.11.2025 | 286,70 | 289,08 | 277,98 | 287,70 | 1,70% | - |
| 24.11.2025 | 279,63 | 291,23 | 278,17 | 282,90 | 1,51% | 23,00 |
| 21.11.2025 | 285,50 | 288,73 | 268,98 | 278,70 | -3,91% | 108,00 |
| 20.11.2025 | 300,52 | 307,25 | 282,25 | 290,05 | -0,80% | 64,00 |
| 19.11.2025 | 291,02 | 297,98 | 288,10 | 292,40 | -0,66% | - |
| 18.11.2025 | 289,08 | 295,75 | 284,73 | 294,35 | -0,34% | - |
| 17.11.2025 | 305,23 | 306,80 | 287,25 | 295,35 | 2,55% | 74,00 |
| 14.11.2025 | 301,23 | 307,50 | 288,00 | 288,00 | -5,00% | 130,00 |
| 13.11.2025 | 316,20 | 316,25 | 298,15 | 303,15 | -4,50% | - |
| 12.11.2025 | 322,48 | 325,40 | 313,73 | 317,45 | -1,61% | 30,00 |
| 11.11.2025 | 323,35 | 324,88 | 312,15 | 322,65 | -0,91% | - |
| 10.11.2025 | 317,98 | 327,80 | 309,92 | 325,60 | 8,52% | 140,00 |
| 07.11.2025 | 311,33 | 314,00 | 292,73 | 300,05 | -3,43% | 23,00 |
| 06.11.2025 | 303,83 | 317,58 | 303,08 | 310,70 | 3,24% | - |
| 05.11.2025 | 306,80 | 313,25 | 300,15 | 300,95 | -2,64% | 85,00 |
| 04.11.2025 | 314,95 | 322,08 | 304,10 | 309,10 | -2,84% | - |
| 03.11.2025 | 314,00 | 337,52 | 308,17 | 318,15 | 1,84% | - |
| 31.10.2025 | 305,83 | 315,00 | 302,20 | 312,40 | 2,59% | - |
| 30.10.2025 | 291,27 | 307,80 | 290,92 | 304,50 | 5,07% | 44,00 |
| 29.10.2025 | 290,40 | 295,45 | 283,52 | 289,80 | 0,00% | 100,00 |
| 28.10.2025 | 292,23 | 295,95 | 287,60 | 289,80 | -0,53% | 28,00 |
| 27.10.2025 | 290,20 | 298,67 | 289,60 | 291,35 | 2,57% | 42,00 |
| 24.10.2025 | 285,48 | 293,95 | 284,05 | 284,05 | 1,85% | 150,00 |
| 23.10.2025 | 280,42 | 285,95 | 276,63 | 278,90 | 1,00% | 150,00 |
| 22.10.2025 | 280,73 | 284,88 | 273,25 | 276,15 | -2,09% | 50,00 |
| 21.10.2025 | 280,67 | 289,48 | 279,70 | 282,05 | -0,44% | 20,00 |
| 20.10.2025 | 274,15 | 284,33 | 273,90 | 283,30 | 7,80% | 23,00 |
| 17.10.2025 | 266,42 | 275,83 | 262,13 | 262,80 | -2,02% | 335,00 |
| 16.10.2025 | 273,05 | 283,70 | 265,55 | 268,23 | -1,60% | - |
| 15.10.2025 | 271,33 | 275,75 | 269,35 | 272,60 | 1,04% | - |
| 14.10.2025 | 273,65 | 274,33 | 264,92 | 269,80 | -1,91% | 20,00 |
| 13.10.2025 | 275,60 | 280,38 | 270,88 | 275,05 | 1,21% | - |