274,400€
0,24%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 263,63 | 277,23 | 261,35 | 273,75 | 3,49% | 31,00 |
| 30.09.2025 | 270,08 | 272,42 | 260,23 | 264,52 | -2,06% | - |
| 29.09.2025 | 272,45 | 275,67 | 267,38 | 270,10 | 0,15% | - |
| 26.09.2025 | 269,92 | 273,83 | 267,25 | 269,70 | -0,15% | - |
| 25.09.2025 | 268,75 | 271,60 | 264,23 | 270,10 | -0,46% | - |
| 24.09.2025 | 270,60 | 275,73 | 267,80 | 271,35 | 0,57% | 4,00 |
| 23.09.2025 | 274,30 | 277,10 | 268,42 | 269,80 | -1,75% | - |
| 22.09.2025 | 275,52 | 278,98 | 271,15 | 274,60 | 0,20% | - |
| 19.09.2025 | 268,70 | 277,67 | 268,48 | 274,05 | 2,52% | - |
| 18.09.2025 | 270,23 | 273,52 | 262,52 | 267,33 | -3,14% | - |
| 17.09.2025 | 276,83 | 278,35 | 258,88 | 276,00 | -3,50% | 5,00 |
| 16.09.2025 | 287,60 | 287,65 | 274,17 | 286,00 | 0,51% | 64,00 |
| 15.09.2025 | 280,92 | 294,02 | 279,38 | 284,55 | -0,07% | 6,00 |
| 12.09.2025 | 283,50 | 287,55 | 278,88 | 284,75 | 0,07% | 15,00 |
| 11.09.2025 | 286,23 | 291,08 | 281,85 | 284,55 | -1,83% | 20,00 |
| 10.09.2025 | 286,38 | 294,73 | 282,80 | 289,85 | 3,20% | 5,00 |
| 09.09.2025 | 275,15 | 284,20 | 274,77 | 280,85 | 1,94% | - |
| 08.09.2025 | 277,27 | 279,23 | 272,23 | 275,50 | -0,76% | 30,00 |
| 05.09.2025 | 277,52 | 282,58 | 274,20 | 277,60 | 3,54% | - |
| 04.09.2025 | 267,13 | 277,65 | 262,13 | 268,10 | -0,23% | 25,00 |
| 03.09.2025 | 274,35 | 275,25 | 261,52 | 268,73 | -1,37% | - |
| 02.09.2025 | 268,15 | 277,90 | 264,15 | 272,45 | 1,74% | 150,00 |
| 01.09.2025 | 270,15 | 270,73 | 267,80 | 267,80 | 1,08% | 75,00 |
| 29.08.2025 | 272,45 | 276,38 | 262,90 | 264,95 | -1,52% | 137,00 |
| 28.08.2025 | 257,48 | 275,85 | 254,60 | 269,05 | 6,64% | 329,00 |
| 27.08.2025 | 243,27 | 256,10 | 237,55 | 252,30 | 37,39% | 215,00 |
| 26.08.2025 | 187,73 | 189,49 | 181,78 | 183,64 | -2,41% | 62,00 |
| 25.08.2025 | 187,23 | 188,72 | 182,67 | 188,18 | 0,66% | - |
| 22.08.2025 | 182,67 | 188,67 | 179,61 | 186,94 | 2,43% | - |
| 21.08.2025 | 182,98 | 184,10 | 177,53 | 182,51 | 0,05% | - |
| 20.08.2025 | 186,34 | 187,24 | 178,72 | 182,41 | -2,73% | - |
| 19.08.2025 | 195,79 | 196,27 | 186,55 | 187,53 | -3,82% | - |
| 18.08.2025 | 186,89 | 199,02 | 185,79 | 194,98 | 4,51% | - |
| 15.08.2025 | 177,80 | 187,71 | 176,15 | 186,56 | 6,25% | 14,00 |
| 14.08.2025 | 176,99 | 178,00 | 173,04 | 175,58 | -1,11% | 17,00 |
| 13.08.2025 | 178,36 | 180,44 | 175,64 | 177,55 | -0,25% | - |
| 12.08.2025 | 172,94 | 179,60 | 170,74 | 177,99 | 2,84% | - |
| 11.08.2025 | 180,52 | 182,59 | 171,48 | 173,07 | -3,69% | 5,00 |
| 08.08.2025 | 194,31 | 195,70 | 178,04 | 179,71 | -7,99% | - |
| 07.08.2025 | 202,58 | 211,38 | 185,16 | 195,31 | -3,50% | - |
| 06.08.2025 | 197,81 | 203,13 | 196,20 | 202,40 | 2,61% | - |
| 05.08.2025 | 196,74 | 201,55 | 194,89 | 197,25 | 0,75% | - |
| 04.08.2025 | 192,78 | 198,02 | 192,39 | 195,79 | 2,52% | - |
| 01.08.2025 | 207,30 | 207,30 | 187,83 | 190,97 | -8,39% | 1.232,00 |
| 31.07.2025 | 219,48 | 221,50 | 207,05 | 208,45 | -2,89% | 1.262,00 |
| 30.07.2025 | 208,95 | 215,05 | 205,65 | 214,65 | 2,90% | 20,00 |
| 29.07.2025 | 211,58 | 215,20 | 206,48 | 208,60 | -1,06% | - |
| 28.07.2025 | 206,90 | 213,45 | 206,55 | 210,83 | 2,59% | 2,00 |
| 25.07.2025 | 200,57 | 212,18 | 199,86 | 205,50 | 2,75% | 17,00 |
| 24.07.2025 | 194,46 | 207,30 | 194,26 | 200,01 | 3,15% | 20,00 |
| 23.07.2025 | 191,41 | 195,19 | 188,70 | 193,90 | 1,59% | - |
| 22.07.2025 | 189,89 | 195,89 | 188,46 | 190,87 | 0,37% | 420,00 |
| 21.07.2025 | 190,55 | 193,01 | 188,22 | 190,17 | -0,08% | 542,00 |
| 18.07.2025 | 188,47 | 191,13 | 185,78 | 190,32 | 0,99% | - |
| 17.07.2025 | 181,33 | 190,34 | 181,17 | 188,45 | 4,65% | 170,00 |
| 16.07.2025 | 179,18 | 181,66 | 173,54 | 180,08 | 0,13% | - |
| 15.07.2025 | 173,02 | 183,56 | 172,84 | 179,84 | 4,13% | 100,00 |
| 14.07.2025 | 172,62 | 176,25 | 171,80 | 172,70 | -0,40% | - |
| 11.07.2025 | 178,73 | 179,29 | 172,04 | 173,40 | -3,12% | - |
| 10.07.2025 | 184,50 | 186,57 | 175,31 | 178,98 | -3,37% | 10,00 |
| 09.07.2025 | 178,66 | 185,84 | 178,50 | 185,23 | 3,99% | 30,00 |
| 08.07.2025 | 179,30 | 182,30 | 177,39 | 178,13 | -0,61% | - |
| 07.07.2025 | 179,19 | 180,75 | 175,26 | 179,23 | 0,33% | - |
| 04.07.2025 | 178,86 | 179,16 | 178,03 | 178,64 | -0,65% | - |
| 03.07.2025 | 173,98 | 182,35 | 173,92 | 179,81 | 3,85% | 30,00 |
| 02.07.2025 | 175,33 | 177,64 | 171,73 | 173,15 | -0,90% | - |
| 01.07.2025 | 177,80 | 179,70 | 172,30 | 174,72 | -1,96% | - |
| 30.06.2025 | 180,33 | 182,95 | 176,32 | 178,22 | -0,57% | 75,00 |
| 27.06.2025 | 179,31 | 180,80 | 175,91 | 179,24 | 0,30% | - |
| 26.06.2025 | 176,21 | 180,38 | 173,05 | 178,70 | 0,75% | - |
| 25.06.2025 | 180,24 | 183,24 | 175,11 | 177,37 | -1,60% | 34,00 |
| 24.06.2025 | 178,43 | 181,42 | 176,98 | 180,26 | 2,68% | - |
| 23.06.2025 | 174,63 | 177,27 | 170,58 | 175,55 | 0,34% | 2,00 |
| 20.06.2025 | 177,47 | 185,41 | 173,37 | 174,96 | -0,70% | 2.540,00 |
| 19.06.2025 | 177,60 | 177,78 | 176,06 | 176,19 | -0,98% | - |
| 18.06.2025 | 177,68 | 181,83 | 173,63 | 177,93 | -0,64% | - |
| 17.06.2025 | 173,86 | 180,89 | 172,99 | 179,07 | 2,15% | 70,00 |
| 16.06.2025 | 178,43 | 180,81 | 174,51 | 175,30 | -1,57% | 3,00 |
| 13.06.2025 | 178,46 | 183,19 | 176,87 | 178,10 | -2,12% | 30,00 |
| 12.06.2025 | 182,05 | 188,65 | 179,91 | 181,96 | -0,80% | - |
| 11.06.2025 | 185,42 | 187,73 | 182,01 | 183,42 | -1,61% | 12,00 |
| 10.06.2025 | 189,98 | 192,70 | 185,64 | 186,43 | -2,07% | 40,00 |
| 09.06.2025 | 192,23 | 196,25 | 189,73 | 190,37 | -1,46% | 44,00 |
| 06.06.2025 | 197,59 | 200,44 | 191,76 | 193,19 | -1,99% | 3,00 |
| 05.06.2025 | 201,68 | 207,20 | 193,54 | 197,11 | 12,61% | 198,00 |
| 04.06.2025 | 170,77 | 177,02 | 169,64 | 175,04 | 2,68% | - |
| 03.06.2025 | 168,42 | 171,94 | 167,02 | 170,47 | 1,08% | 80,00 |
| 02.06.2025 | 165,30 | 169,28 | 160,27 | 168,65 | 1,50% | - |
| 30.05.2025 | 166,93 | 167,49 | 160,31 | 166,16 | -0,23% | 16,00 |
| 29.05.2025 | 172,10 | 173,60 | 163,46 | 166,54 | -0,29% | 150,00 |
| 28.05.2025 | 167,82 | 168,81 | 164,60 | 167,03 | 0,19% | 260,00 |
| 27.05.2025 | 165,57 | 168,72 | 164,33 | 166,71 | 0,31% | - |
| 26.05.2025 | 164,66 | 166,41 | 164,55 | 166,20 | 1,65% | 200,00 |
| 23.05.2025 | 166,27 | 167,89 | 161,22 | 163,51 | -2,25% | 16,00 |
| 22.05.2025 | 165,23 | 170,40 | 163,81 | 167,27 | 2,27% | - |
| 21.05.2025 | 165,88 | 168,24 | 162,00 | 163,56 | -2,38% | 20,00 |
| 20.05.2025 | 167,14 | 169,25 | 163,14 | 167,54 | -0,78% | 120,00 |
| 19.05.2025 | 165,05 | 171,15 | 163,36 | 168,85 | -1,69% | - |
| 16.05.2025 | 169,72 | 173,68 | 168,18 | 171,75 | 1,20% | - |
| 15.05.2025 | 172,50 | 172,66 | 165,95 | 169,72 | -2,15% | 20,00 |