212,200€
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2024 | 218,33 | 220,30 | 210,25 | 211,43 | -2,95% | 226,00 |
| 24.06.2024 | 212,93 | 219,27 | 209,70 | 217,85 | 2,39% | - |
| 21.06.2024 | 206,10 | 214,18 | 204,33 | 212,77 | 3,31% | 40,00 |
| 20.06.2024 | 203,83 | 208,80 | 199,66 | 205,95 | 1,60% | 310,00 |
| 19.06.2024 | 204,00 | 205,25 | 202,45 | 202,70 | -0,53% | 50,00 |
| 18.06.2024 | 208,63 | 209,52 | 202,27 | 203,77 | -1,90% | - |
| 17.06.2024 | 212,98 | 213,58 | 204,13 | 207,73 | -2,02% | 3,00 |
| 14.06.2024 | 204,98 | 212,98 | 203,63 | 212,00 | 4,37% | 27,00 |
| 13.06.2024 | 212,75 | 214,48 | 202,23 | 203,13 | -4,23% | 75,00 |
| 12.06.2024 | 208,55 | 218,43 | 208,20 | 212,10 | 1,80% | 45,00 |
| 11.06.2024 | 208,45 | 213,08 | 204,08 | 208,35 | -0,17% | 80,00 |
| 10.06.2024 | 211,48 | 214,27 | 207,20 | 208,70 | -0,68% | 38,00 |
| 07.06.2024 | 211,35 | 215,13 | 205,35 | 210,13 | -0,51% | 483,00 |
| 06.06.2024 | 214,38 | 217,13 | 209,77 | 211,20 | -1,53% | 830,00 |
| 05.06.2024 | 214,85 | 217,48 | 211,30 | 214,48 | 0,55% | 360,00 |
| 04.06.2024 | 214,08 | 224,15 | 211,83 | 213,30 | -0,87% | 28,00 |
| 03.06.2024 | 218,00 | 232,80 | 212,48 | 215,18 | -1,08% | 23,00 |
| 31.05.2024 | 213,50 | 223,90 | 206,73 | 217,52 | -23,99% | 98,00 |
| 30.05.2024 | 303,90 | 306,02 | 284,77 | 286,17 | -7,53% | 600,00 |
| 29.05.2024 | 308,48 | 314,08 | 302,73 | 309,48 | 0,07% | - |
| 28.05.2024 | 319,77 | 323,67 | 305,10 | 309,25 | -3,57% | 31,00 |
| 27.05.2024 | 322,48 | 324,02 | 320,25 | 320,70 | -0,50% | 20,00 |
| 24.05.2024 | 328,70 | 329,40 | 314,90 | 322,33 | -1,92% | - |
| 23.05.2024 | 342,10 | 349,92 | 327,13 | 328,63 | -1,59% | - |
| 22.05.2024 | 336,88 | 339,63 | 328,33 | 333,92 | -0,77% | - |
| 21.05.2024 | 338,90 | 339,77 | 332,35 | 336,50 | -0,65% | - |
| 20.05.2024 | 341,50 | 344,67 | 333,20 | 338,70 | -0,73% | - |
| 17.05.2024 | 341,10 | 343,55 | 335,05 | 341,17 | 0,15% | - |
| 16.05.2024 | 346,38 | 349,05 | 336,65 | 340,67 | -1,52% | 9,00 |
| 15.05.2024 | 330,90 | 348,17 | 330,35 | 345,95 | 4,25% | - |
| 14.05.2024 | 332,88 | 338,30 | 325,10 | 331,85 | -0,35% | 54,00 |
| 13.05.2024 | 329,00 | 336,25 | 327,67 | 333,00 | 1,45% | 2,00 |
| 10.05.2024 | 329,52 | 335,52 | 326,73 | 328,25 | -0,08% | - |
| 09.05.2024 | 328,08 | 333,35 | 326,60 | 328,52 | -0,08% | - |
| 08.05.2024 | 330,88 | 331,17 | 322,25 | 328,80 | -0,48% | - |
| 07.05.2024 | 339,35 | 340,25 | 321,50 | 330,40 | -2,69% | - |
| 06.05.2024 | 337,02 | 344,58 | 335,02 | 339,55 | 0,74% | 70,00 |
| 03.05.2024 | 340,58 | 352,13 | 334,40 | 337,05 | -0,47% | - |
| 02.05.2024 | 348,27 | 359,02 | 336,50 | 338,65 | -0,67% | - |
| 30.04.2024 | 347,38 | 350,48 | 340,42 | 340,95 | -1,76% | 8,00 |
| 29.04.2024 | 358,98 | 361,48 | 342,42 | 347,08 | -3,25% | - |
| 26.04.2024 | 356,50 | 361,88 | 349,38 | 358,73 | 5,41% | 1,00 |
| 25.04.2024 | 334,92 | 346,50 | 327,77 | 340,30 | -1,41% | - |
| 24.04.2024 | 345,98 | 348,08 | 337,63 | 345,15 | 0,83% | - |
| 23.04.2024 | 319,55 | 344,00 | 319,50 | 342,33 | 7,23% | 3,00 |
| 22.04.2024 | 308,63 | 322,20 | 301,27 | 319,25 | 3,91% | 20,00 |
| 19.04.2024 | 312,45 | 317,85 | 305,08 | 307,25 | -2,51% | 30,00 |
| 18.04.2024 | 322,33 | 324,38 | 311,58 | 315,15 | -2,25% | - |
| 17.04.2024 | 328,70 | 331,38 | 320,17 | 322,40 | -2,12% | 20,00 |
| 16.04.2024 | 326,90 | 331,00 | 319,15 | 329,38 | 0,80% | 7,00 |
| 15.04.2024 | 329,00 | 335,65 | 322,80 | 326,77 | -1,26% | - |
| 12.04.2024 | 332,33 | 340,25 | 328,27 | 330,95 | -0,27% | - |
| 11.04.2024 | 326,95 | 334,02 | 324,95 | 331,85 | 1,45% | - |
| 10.04.2024 | 332,73 | 335,13 | 325,60 | 327,10 | -1,62% | - |
| 09.04.2024 | 334,98 | 337,88 | 329,10 | 332,50 | -0,61% | - |
| 08.04.2024 | 334,63 | 339,70 | 326,50 | 334,52 | -0,14% | 26,00 |
| 05.04.2024 | 317,00 | 337,45 | 317,00 | 335,00 | 5,56% | 62,00 |
| 04.04.2024 | 314,85 | 327,55 | 309,98 | 317,35 | 1,17% | 2,00 |
| 03.04.2024 | 321,67 | 322,48 | 311,85 | 313,67 | -2,86% | 70,00 |
| 02.04.2024 | 331,92 | 332,38 | 317,70 | 322,92 | -2,32% | 6,00 |
| 28.03.2024 | 330,30 | 338,80 | 330,20 | 330,60 | 0,64% | 12,00 |
| 27.03.2024 | 327,70 | 332,90 | 324,70 | 328,50 | 0,49% | - |
| 26.03.2024 | 327,40 | 332,50 | 321,20 | 326,90 | 0,00% | - |
| 25.03.2024 | 328,50 | 331,20 | 324,00 | 326,90 | -1,39% | 25,00 |
| 22.03.2024 | 332,40 | 333,50 | 321,90 | 331,50 | -0,09% | 32,00 |
| 21.03.2024 | 331,00 | 344,00 | 330,80 | 331,80 | -0,09% | 665,00 |
| 20.03.2024 | 325,00 | 334,00 | 322,40 | 332,10 | 1,72% | 5,00 |
| 19.03.2024 | 327,00 | 328,20 | 313,50 | 326,50 | -0,85% | 6,00 |
| 18.03.2024 | 327,30 | 331,80 | 323,20 | 329,30 | 0,64% | 24,00 |
| 15.03.2024 | 337,60 | 339,20 | 324,80 | 327,20 | -2,65% | 5,00 |
| 14.03.2024 | 343,00 | 349,20 | 333,00 | 336,10 | -1,73% | 3,00 |
| 13.03.2024 | 337,00 | 348,10 | 334,50 | 342,00 | 1,45% | - |
| 12.03.2024 | 336,00 | 343,50 | 331,20 | 337,10 | 0,03% | 40,00 |
| 11.03.2024 | 349,60 | 350,90 | 332,40 | 337,00 | -3,60% | 194,00 |
| 08.03.2024 | 342,10 | 376,50 | 339,80 | 349,60 | -7,24% | 424,00 |
| 07.03.2024 | 372,60 | 379,40 | 363,80 | 376,90 | 0,27% | 156,00 |
| 06.03.2024 | 380,00 | 390,00 | 372,50 | 375,90 | 1,16% | 40,00 |
| 05.03.2024 | 399,10 | 403,40 | 365,60 | 371,60 | -8,09% | 80,00 |
| 04.03.2024 | 403,20 | 409,40 | 392,20 | 404,30 | 0,67% | 19,00 |
| 01.03.2024 | 415,30 | 416,90 | 397,50 | 401,60 | -2,62% | 10,00 |
| 29.02.2024 | 395,90 | 415,80 | 390,00 | 412,40 | 0,81% | - |
| 28.02.2024 | 415,40 | 415,50 | 405,20 | 409,10 | -1,37% | - |
| 27.02.2024 | 414,40 | 424,60 | 409,50 | 414,80 | 0,17% | - |
| 26.02.2024 | 415,60 | 424,90 | 414,00 | 414,10 | -0,72% | - |
| 23.02.2024 | 415,50 | 425,50 | 412,80 | 417,10 | -0,05% | - |
| 22.02.2024 | 414,40 | 418,00 | 401,60 | 417,30 | 5,22% | 8,00 |
| 21.02.2024 | 408,80 | 409,10 | 390,20 | 396,60 | -3,24% | 50,00 |
| 20.02.2024 | 436,00 | 436,00 | 399,80 | 409,90 | -5,84% | 108,00 |
| 19.02.2024 | 432,10 | 441,50 | 431,60 | 435,30 | 0,90% | - |
| 16.02.2024 | 442,70 | 444,50 | 429,80 | 431,40 | -1,71% | 20,00 |
| 15.02.2024 | 444,00 | 457,20 | 438,70 | 438,90 | -3,18% | 2,00 |
| 14.02.2024 | 441,60 | 456,90 | 440,10 | 453,30 | 2,84% | 146,00 |
| 13.02.2024 | 447,80 | 449,10 | 421,50 | 440,80 | -2,67% | - |
| 12.02.2024 | 461,50 | 474,60 | 450,50 | 452,90 | -2,83% | 13,00 |
| 09.02.2024 | 444,10 | 472,00 | 443,90 | 466,10 | 5,72% | 48,00 |
| 08.02.2024 | 427,30 | 444,10 | 424,30 | 440,90 | 4,21% | 66,00 |
| 07.02.2024 | 412,80 | 431,30 | 407,60 | 423,10 | 2,64% | 6,00 |
| 06.02.2024 | 418,70 | 421,80 | 397,80 | 412,20 | 1,70% | 30,00 |
| 05.02.2024 | 403,30 | 424,50 | 397,40 | 405,30 | -0,02% | - |
| 02.02.2024 | 391,30 | 406,00 | 380,60 | 405,40 | 7,70% | 32,00 |