168,040€
4,62%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 175,51 | 177,31 | 171,68 | 173,45 | -0,89% | 74,00 |
| 13.05.2025 | 171,68 | 177,31 | 170,80 | 175,01 | 1,31% | - |
| 12.05.2025 | 162,25 | 173,27 | 162,18 | 172,75 | 8,89% | 52,00 |
| 09.05.2025 | 159,77 | 163,50 | 157,15 | 158,64 | -0,63% | 4,00 |
| 08.05.2025 | 155,83 | 162,06 | 154,72 | 159,65 | 3,54% | 4,00 |
| 07.05.2025 | 152,75 | 155,78 | 150,02 | 154,19 | 1,88% | - |
| 06.05.2025 | 151,78 | 155,06 | 148,77 | 151,35 | -1,07% | - |
| 05.05.2025 | 151,52 | 156,06 | 148,75 | 152,98 | 1,10% | - |
| 02.05.2025 | 150,90 | 156,09 | 150,54 | 151,31 | -0,41% | 30,00 |
| 30.04.2025 | 152,00 | 152,92 | 147,13 | 151,94 | -0,96% | - |
| 29.04.2025 | 153,33 | 155,57 | 152,05 | 153,41 | 0,37% | - |
| 28.04.2025 | 151,68 | 154,88 | 149,26 | 152,85 | 0,06% | - |
| 25.04.2025 | 153,50 | 155,46 | 147,62 | 152,76 | 0,43% | 600,00 |
| 24.04.2025 | 143,69 | 154,72 | 142,46 | 152,11 | 6,00% | 90,00 |
| 23.04.2025 | 137,00 | 147,81 | 134,99 | 143,50 | 7,77% | 12,00 |
| 22.04.2025 | 128,75 | 135,95 | 128,75 | 133,15 | -4,96% | 150,00 |
| 17.04.2025 | 142,06 | 143,97 | 136,85 | 140,10 | -0,30% | - |
| 16.04.2025 | 135,50 | 141,62 | 135,00 | 140,52 | -0,02% | 150,00 |
| 15.04.2025 | 138,80 | 144,17 | 138,78 | 140,55 | 0,99% | 22,00 |
| 14.04.2025 | 146,13 | 148,63 | 138,35 | 139,17 | -2,67% | 150,00 |
| 11.04.2025 | 144,65 | 145,88 | 138,45 | 142,99 | -0,57% | 150,00 |
| 10.04.2025 | 154,69 | 155,54 | 140,41 | 143,81 | -8,18% | - |
| 09.04.2025 | 128,66 | 159,12 | 128,66 | 156,62 | 17,58% | 14,00 |
| 08.04.2025 | 137,62 | 143,60 | 130,29 | 133,20 | -1,76% | 15,00 |
| 07.04.2025 | 127,01 | 145,55 | 124,51 | 135,58 | -3,89% | 198,00 |
| 04.04.2025 | 147,15 | 147,65 | 136,02 | 141,07 | -4,75% | 359,00 |
| 03.04.2025 | 154,51 | 160,00 | 144,01 | 148,10 | -10,85% | 200,00 |
| 02.04.2025 | 163,19 | 168,94 | 160,28 | 166,13 | 1,51% | - |
| 01.04.2025 | 162,50 | 165,59 | 157,51 | 163,66 | 0,92% | - |
| 31.03.2025 | 162,52 | 163,69 | 158,17 | 162,17 | -0,48% | 75,00 |
| 28.03.2025 | 174,18 | 174,68 | 161,90 | 162,96 | -7,50% | 5,00 |
| 27.03.2025 | 180,06 | 180,17 | 172,77 | 176,18 | -2,24% | - |
| 26.03.2025 | 183,76 | 184,57 | 178,78 | 180,21 | -1,88% | - |
| 25.03.2025 | 182,69 | 187,95 | 182,17 | 183,66 | 0,26% | 275,00 |
| 24.03.2025 | 179,34 | 185,12 | 178,39 | 183,19 | 2,66% | - |
| 21.03.2025 | 175,31 | 179,46 | 170,41 | 178,44 | 1,26% | 16,00 |
| 20.03.2025 | 175,15 | 180,32 | 173,01 | 176,22 | 1,16% | - |
| 19.03.2025 | 173,18 | 177,45 | 170,57 | 174,20 | 0,92% | 7,00 |
| 18.03.2025 | 176,36 | 176,52 | 168,68 | 172,61 | -2,16% | 15,00 |
| 17.03.2025 | 169,75 | 180,81 | 169,22 | 176,42 | 3,21% | 11,00 |
| 14.03.2025 | 172,30 | 173,53 | 168,09 | 170,93 | -0,36% | - |
| 13.03.2025 | 180,07 | 180,79 | 168,12 | 171,55 | -4,45% | 27,00 |
| 12.03.2025 | 180,00 | 187,70 | 174,83 | 179,54 | 0,04% | 62,00 |
| 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% | - |