271,050€
-2,94%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 287,00 | 302,55 | 260,48 | 272,27 | -2,58% | 790,00 |
| 28.05.2026 | 279,58 | 284,70 | 272,20 | 279,48 | 10,40% | 1.481,00 |
| 27.05.2026 | 263,23 | 264,95 | 251,77 | 253,15 | -4,16% | 7,00 |
| 26.05.2026 | 283,50 | 283,50 | 261,38 | 264,15 | -7,73% | 80,00 |
| 25.05.2026 | 283,85 | 286,27 | 283,20 | 286,27 | 1,84% | 148,00 |
| 22.05.2026 | 278,15 | 284,75 | 274,98 | 281,10 | 2,89% | 160,00 |
| 21.05.2026 | 281,42 | 282,45 | 269,98 | 273,20 | -3,47% | 320,00 |
| 20.05.2026 | 288,42 | 290,58 | 278,33 | 283,02 | -1,89% | 312,00 |
| 19.05.2026 | 283,38 | 300,48 | 283,05 | 288,48 | 1,74% | 150,00 |
| 18.05.2026 | 266,75 | 291,83 | 265,92 | 283,55 | 5,57% | 2.482,00 |
| 15.05.2026 | 256,90 | 272,65 | 254,50 | 268,60 | 3,49% | 291,00 |
| 14.05.2026 | 260,58 | 261,90 | 250,38 | 259,55 | 0,32% | 190,00 |
| 13.05.2026 | 263,90 | 267,10 | 253,15 | 258,73 | -1,60% | 510,00 |
| 12.05.2026 | 247,68 | 269,88 | 247,10 | 262,92 | 5,06% | 2.700,00 |
| 11.05.2026 | 254,52 | 258,65 | 246,18 | 250,25 | -1,57% | 585,00 |
| 08.05.2026 | 248,70 | 255,68 | 239,68 | 254,25 | 1,68% | 22,00 |
| 07.05.2026 | 224,63 | 258,08 | 223,18 | 250,05 | 10,70% | 240,00 |
| 06.05.2026 | 228,48 | 230,10 | 217,98 | 225,88 | -0,96% | 220,00 |
| 05.05.2026 | 227,27 | 232,25 | 222,58 | 228,08 | 0,80% | - |
| 04.05.2026 | 224,80 | 230,70 | 221,83 | 226,27 | 5,85% | 636,00 |
| 30.04.2026 | 219,50 | 221,85 | 209,33 | 213,77 | -3,36% | - |
| 29.04.2026 | 221,73 | 222,48 | 215,95 | 221,20 | 0,31% | - |
| 28.04.2026 | 225,10 | 230,63 | 219,02 | 220,52 | -2,21% | - |
| 27.04.2026 | 215,93 | 226,58 | 213,60 | 225,50 | 4,18% | 271,00 |
| 24.04.2026 | 222,52 | 223,10 | 205,70 | 216,45 | -1,98% | - |
| 23.04.2026 | 224,65 | 226,48 | 214,25 | 220,83 | -3,63% | 834,00 |
| 22.04.2026 | 225,77 | 232,05 | 224,80 | 229,15 | 2,79% | 250,00 |
| 21.04.2026 | 225,48 | 231,75 | 222,68 | 222,93 | -0,54% | 1.774,00 |
| 20.04.2026 | 221,75 | 228,30 | 218,45 | 224,13 | 4,20% | 1.462,00 |
| 17.04.2026 | 212,63 | 228,08 | 211,80 | 215,10 | 0,91% | 980,00 |
| 16.04.2026 | 209,40 | 216,65 | 208,65 | 213,15 | 3,05% | - |
| 15.04.2026 | 200,23 | 207,27 | 196,54 | 206,85 | 4,41% | 4.500,00 |
| 14.04.2026 | 202,68 | 205,08 | 197,17 | 198,11 | -1,35% | 1.562,00 |
| 13.04.2026 | 192,23 | 202,52 | 191,25 | 200,83 | 4,51% | 132,00 |
| 10.04.2026 | 196,86 | 198,32 | 184,34 | 192,16 | -9,08% | 320,00 |
| 09.04.2026 | 214,73 | 216,50 | 195,75 | 211,35 | -1,49% | - |
| 08.04.2026 | 226,00 | 226,98 | 211,95 | 214,55 | -2,09% | 850,00 |
| 07.04.2026 | 220,60 | 221,68 | 214,83 | 219,13 | -0,16% | - |
| 02.04.2026 | 212,30 | 219,77 | 210,20 | 219,48 | 1,95% | - |
| 01.04.2026 | 212,60 | 218,50 | 211,00 | 215,27 | 1,69% | 468,00 |
| 31.03.2026 | 206,13 | 213,05 | 205,02 | 211,70 | 3,18% | - |
| 30.03.2026 | 202,80 | 211,27 | 202,15 | 205,18 | 0,64% | 60,00 |
| 27.03.2026 | 210,48 | 210,75 | 199,90 | 203,88 | -2,86% | 1.580,00 |
| 26.03.2026 | 212,35 | 216,80 | 208,58 | 209,88 | -1,19% | 975,00 |
| 25.03.2026 | 221,10 | 222,68 | 208,05 | 212,40 | -3,71% | - |
| 24.03.2026 | 236,45 | 237,20 | 218,80 | 220,58 | -6,44% | 26,00 |
| 23.03.2026 | 225,55 | 240,75 | 224,00 | 235,75 | 4,21% | 2.718,00 |
| 20.03.2026 | 232,85 | 233,80 | 223,90 | 226,23 | -2,82% | 1.218,00 |
| 19.03.2026 | 234,00 | 237,65 | 229,52 | 232,80 | -0,52% | - |
| 18.03.2026 | 237,08 | 240,23 | 233,58 | 234,02 | -1,00% | - |
| 17.03.2026 | 230,80 | 241,52 | 229,43 | 236,40 | 1,95% | - |
| 16.03.2026 | 229,18 | 238,35 | 227,55 | 231,88 | 1,99% | - |
| 13.03.2026 | 226,35 | 233,90 | 224,52 | 227,35 | 0,44% | 1.080,00 |
| 12.03.2026 | 231,90 | 237,98 | 225,15 | 226,35 | -3,03% | 243,00 |
| 11.03.2026 | 233,23 | 239,73 | 230,48 | 233,43 | -0,15% | - |
| 10.03.2026 | 232,95 | 237,00 | 225,55 | 233,77 | 0,04% | - |
| 09.03.2026 | 229,93 | 235,33 | 225,65 | 233,68 | 0,35% | 129,00 |
| 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 |