314,050€
17,07%
Echtzeit-Aktienkurs MongoDB
Bid:
Ask:
Aktienkurse zur MongoDB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.10.2024 | 262,23 | 262,30 | 253,25 | 256,45 | -1,95% | - |
| 15.10.2024 | 265,35 | 266,98 | 259,77 | 261,55 | -1,33% | - |
| 14.10.2024 | 267,13 | 271,30 | 262,20 | 265,08 | -1,16% | 53,00 |
| 11.10.2024 | 267,60 | 272,60 | 262,65 | 268,17 | -0,12% | 333,00 |
| 10.10.2024 | 251,18 | 271,83 | 247,98 | 268,50 | 6,64% | 32,00 |
| 09.10.2024 | 235,80 | 253,83 | 235,00 | 251,77 | 6,57% | 28,00 |
| 08.10.2024 | 236,23 | 242,18 | 234,52 | 236,25 | -0,07% | - |
| 07.10.2024 | 241,58 | 241,88 | 234,68 | 236,43 | -2,16% | 15,00 |
| 04.10.2024 | 229,85 | 244,23 | 229,45 | 241,65 | 5,34% | - |
| 03.10.2024 | 229,93 | 232,23 | 226,40 | 229,40 | -0,38% | - |
| 02.10.2024 | 232,15 | 235,35 | 226,50 | 230,27 | -1,08% | - |
| 01.10.2024 | 242,52 | 247,00 | 231,83 | 232,80 | -4,14% | 40,00 |
| 30.09.2024 | 241,48 | 244,08 | 237,80 | 242,85 | 0,61% | 175,00 |
| 27.09.2024 | 244,20 | 246,93 | 240,20 | 241,38 | -1,01% | - |
| 26.09.2024 | 252,68 | 253,77 | 240,13 | 243,85 | -2,51% | - |
| 25.09.2024 | 249,08 | 254,75 | 245,93 | 250,13 | -0,11% | 20,00 |
| 24.09.2024 | 251,83 | 256,25 | 248,85 | 250,40 | -0,41% | - |
| 23.09.2024 | 250,60 | 253,18 | 247,23 | 251,43 | 0,81% | - |
| 20.09.2024 | 253,73 | 254,20 | 246,40 | 249,40 | -1,91% | - |
| 19.09.2024 | 255,58 | 259,20 | 251,70 | 254,25 | 0,83% | - |
| 18.09.2024 | 258,05 | 258,55 | 249,73 | 252,15 | -2,27% | - |
| 17.09.2024 | 260,75 | 266,20 | 254,95 | 258,00 | -0,99% | - |
| 16.09.2024 | 261,05 | 264,27 | 257,52 | 260,58 | -0,47% | - |
| 13.09.2024 | 266,17 | 270,10 | 260,15 | 261,80 | -1,86% | - |
| 12.09.2024 | 270,17 | 271,48 | 265,13 | 266,77 | -0,93% | - |
| 11.09.2024 | 262,38 | 271,10 | 258,25 | 269,27 | 1,83% | - |
| 10.09.2024 | 258,77 | 267,20 | 258,52 | 264,42 | 1,82% | - |
| 09.09.2024 | 255,73 | 263,73 | 255,63 | 259,70 | 2,11% | - |
| 06.09.2024 | 259,63 | 265,90 | 249,55 | 254,33 | -2,60% | - |
| 05.09.2024 | 262,15 | 265,70 | 257,48 | 261,13 | -0,25% | - |
| 04.09.2024 | 253,80 | 267,02 | 251,50 | 261,77 | 2,07% | 156,00 |
| 03.09.2024 | 262,25 | 269,70 | 254,05 | 256,48 | -2,29% | - |
| 02.09.2024 | 262,00 | 262,67 | 258,00 | 262,48 | -0,25% | 87,00 |
| 30.08.2024 | 249,00 | 265,17 | 248,00 | 263,13 | 25,60% | 460,00 |
| 29.08.2024 | 210,27 | 223,80 | 209,50 | 209,50 | -1,04% | - |
| 28.08.2024 | 214,10 | 215,68 | 208,08 | 211,70 | -0,87% | 52,00 |
| 27.08.2024 | 220,68 | 221,60 | 212,60 | 213,55 | -3,12% | - |
| 26.08.2024 | 221,38 | 225,63 | 219,65 | 220,43 | -0,35% | - |
| 23.08.2024 | 219,75 | 227,27 | 219,40 | 221,20 | -0,42% | 50,00 |
| 22.08.2024 | 231,98 | 233,27 | 220,98 | 222,13 | -5,37% | - |
| 21.08.2024 | 227,93 | 235,60 | 227,45 | 234,73 | 3,09% | - |
| 20.08.2024 | 232,35 | 233,25 | 227,10 | 227,70 | -1,75% | - |
| 19.08.2024 | 227,20 | 232,50 | 224,95 | 231,75 | 1,73% | 66,00 |
| 16.08.2024 | 227,68 | 231,15 | 224,55 | 227,80 | 0,37% | - |
| 15.08.2024 | 221,95 | 230,55 | 221,00 | 226,95 | 2,66% | - |
| 14.08.2024 | 221,23 | 223,50 | 216,95 | 221,08 | -0,33% | - |
| 13.08.2024 | 213,13 | 223,23 | 210,50 | 221,80 | 4,38% | - |
| 12.08.2024 | 215,58 | 217,13 | 209,83 | 212,50 | -1,62% | - |
| 09.08.2024 | 214,50 | 219,73 | 211,15 | 216,00 | 0,49% | - |
| 08.08.2024 | 205,30 | 216,30 | 201,00 | 214,95 | 4,38% | - |
| 07.08.2024 | 203,43 | 219,93 | 202,80 | 205,93 | 0,84% | 100,00 |
| 06.08.2024 | 206,10 | 209,25 | 201,75 | 204,20 | 1,01% | 72,00 |
| 05.08.2024 | 202,00 | 204,83 | 192,99 | 202,15 | -5,21% | - |
| 02.08.2024 | 218,25 | 218,60 | 203,38 | 213,25 | -3,90% | - |
| 01.08.2024 | 231,80 | 233,25 | 216,90 | 221,90 | -4,89% | 25,00 |
| 31.07.2024 | 227,27 | 240,55 | 223,60 | 233,30 | 2,84% | - |
| 30.07.2024 | 232,30 | 235,65 | 220,35 | 226,85 | -2,37% | - |
| 29.07.2024 | 235,05 | 237,95 | 230,55 | 232,35 | -0,42% | - |
| 26.07.2024 | 237,02 | 241,38 | 226,88 | 233,33 | -1,28% | 5,00 |
| 25.07.2024 | 225,73 | 243,58 | 223,58 | 236,35 | 4,70% | - |
| 24.07.2024 | 235,10 | 236,00 | 222,73 | 225,75 | -4,53% | - |
| 23.07.2024 | 231,10 | 240,63 | 230,63 | 236,45 | 1,91% | 45,00 |
| 22.07.2024 | 231,77 | 236,00 | 225,05 | 232,02 | 0,38% | - |
| 19.07.2024 | 227,48 | 232,93 | 222,95 | 231,15 | 2,01% | 75,00 |
| 18.07.2024 | 241,20 | 246,58 | 225,45 | 226,60 | -5,71% | - |
| 17.07.2024 | 235,75 | 242,25 | 231,23 | 240,33 | 1,42% | - |
| 16.07.2024 | 232,35 | 239,05 | 229,63 | 236,95 | 2,24% | - |
| 15.07.2024 | 233,25 | 236,23 | 228,02 | 231,75 | -0,15% | 20,00 |
| 12.07.2024 | 228,77 | 233,18 | 223,55 | 232,10 | 1,73% | - |
| 11.07.2024 | 226,52 | 237,08 | 224,77 | 228,15 | 0,32% | - |
| 10.07.2024 | 231,88 | 232,73 | 218,60 | 227,43 | -1,81% | 126,00 |
| 09.07.2024 | 240,88 | 242,33 | 227,27 | 231,63 | -3,60% | 36,00 |
| 08.07.2024 | 245,90 | 248,40 | 237,98 | 240,27 | -2,06% | 44,00 |
| 05.07.2024 | 247,00 | 251,75 | 241,27 | 245,33 | -1,67% | 28,00 |