260,579$
-3,69%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 266,91 | 274,69 | 259,20 | 260,68 | -3,66% | 1.801.304,00 |
| 11.03.2026 | 273,30 | 278,69 | 266,64 | 270,57 | 0,00% | 1.340.847,00 |
| 10.03.2026 | 271,00 | 276,10 | 262,15 | 270,56 | -0,43% | 3.633,00 |
| 09.03.2026 | 266,20 | 272,70 | 263,00 | 271,74 | 0,47% | 1.653.064,00 |
| 06.03.2026 | 259,00 | 275,37 | 258,02 | 270,47 | 2,48% | 2.899.747,00 |
| 05.03.2026 | 249,87 | 268,77 | 249,87 | 263,93 | 6,42% | 3.728.497,00 |
| 04.03.2026 | 255,75 | 257,45 | 245,74 | 248,01 | -1,87% | 3.979.769,00 |
| 03.03.2026 | 235,41 | 263,98 | 229,60 | 252,73 | -22,24% | 12.091.327,00 |
| 02.03.2026 | 322,87 | 333,68 | 320,60 | 325,01 | -1,05% | 3.538.232,00 |
| 27.02.2026 | 328,79 | 331,30 | 319,21 | 328,47 | -2,42% | 1.821.102,00 |
| 26.02.2026 | 321,85 | 338,52 | 318,25 | 336,61 | 6,86% | 2.192.706,00 |
| 25.02.2026 | 311,29 | 319,19 | 305,75 | 314,99 | 0,79% | 1.877.706,00 |
| 24.02.2026 | 304,02 | 319,72 | 292,53 | 312,51 | 2,34% | 2.320.298,00 |
| 23.02.2026 | 337,65 | 337,95 | 298,00 | 305,37 | -11,37% | 3.003.984,00 |
| 20.02.2026 | 348,53 | 363,21 | 338,85 | 344,56 | -3,18% | 1.383.475,00 |
| 19.02.2026 | 362,17 | 363,58 | 353,50 | 355,89 | -1,98% | 941.209,00 |
| 18.02.2026 | 354,02 | 366,53 | 346,63 | 363,07 | 2,46% | 921.403,00 |
| 17.02.2026 | 364,76 | 364,76 | 340,40 | 354,36 | -3,81% | 1.652.300,00 |
| 13.02.2026 | 353,50 | 372,80 | 350,00 | 368,40 | 3,27% | 1.337.211,00 |
| 12.02.2026 | 364,50 | 372,58 | 345,00 | 356,74 | -2,12% | 1.609.568,00 |
| 11.02.2026 | 382,08 | 386,65 | 352,35 | 364,46 | -3,39% | 1.651.213,00 |
| 10.02.2026 | 383,30 | 388,00 | 366,95 | 377,26 | 5,45% | 2.417.875,00 |
| 09.02.2026 | 346,07 | 363,07 | 343,59 | 357,77 | 3,90% | 1.485.331,00 |
| 06.02.2026 | 339,84 | 344,66 | 319,30 | 344,35 | 5,47% | 1.930.277,00 |
| 05.02.2026 | 331,82 | 342,14 | 324,18 | 326,50 | -3,29% | 1.616.724,00 |
| 04.02.2026 | 339,16 | 342,81 | 318,92 | 337,60 | -2,44% | 2.587.316,00 |
| 03.02.2026 | 371,36 | 372,82 | 333,17 | 346,06 | -7,14% | 1.991.763,00 |
| 02.02.2026 | 369,75 | 381,00 | 359,95 | 372,68 | 0,36% | 1.086.448,00 |
| 30.01.2026 | 375,82 | 381,83 | 368,24 | 371,33 | -0,72% | 1.603.873,00 |
| 29.01.2026 | 395,40 | 398,00 | 362,90 | 374,02 | -9,01% | 2.745.000,00 |
| 28.01.2026 | 417,07 | 426,32 | 409,44 | 411,04 | -0,21% | 863.770,00 |
| 27.01.2026 | 420,00 | 423,48 | 410,21 | 411,89 | 0,16% | 702.993,00 |
| 26.01.2026 | 401,85 | 413,58 | 399,83 | 411,25 | 3,15% | 958.339,00 |
| 23.01.2026 | 406,61 | 408,22 | 396,89 | 398,69 | -1,47% | 1.047.630,00 |
| 22.01.2026 | 387,60 | 404,99 | 387,14 | 404,64 | 6,08% | 1.088.703,00 |
| 21.01.2026 | 387,22 | 390,89 | 380,19 | 381,44 | -0,88% | 1.093.056,00 |
| 20.01.2026 | 389,87 | 400,92 | 380,25 | 384,82 | -1,51% | 1.534.616,00 |
| 19.01.2026 | 387,94 | 390,72 | 385,94 | 390,72 | -2,26% | - |
| 16.01.2026 | 390,64 | 413,72 | 386,75 | 399,76 | 2,71% | 1.988.304,00 |
| 15.01.2026 | 388,31 | 410,74 | 384,00 | 389,20 | 0,60% | 2.262.835,00 |
| 14.01.2026 | 409,36 | 410,36 | 385,45 | 386,89 | -5,91% | 1.619.668,00 |
| 13.01.2026 | 417,73 | 424,23 | 409,70 | 411,19 | -1,67% | 1.287.621,00 |
| 12.01.2026 | 408,12 | 419,27 | 404,60 | 418,19 | 2,47% | 1.079.670,00 |
| 09.01.2026 | 414,78 | 420,80 | 407,73 | 408,12 | -1,31% | 1.183.993,00 |
| 08.01.2026 | 440,51 | 444,00 | 411,55 | 413,52 | -6,15% | 1.478.319,00 |
| 07.01.2026 | 435,01 | 444,72 | 433,01 | 440,60 | 1,09% | 1.373.536,00 |
| 06.01.2026 | 420,52 | 436,42 | 418,94 | 435,86 | 3,57% | 1.694.277,00 |
| 05.01.2026 | 404,01 | 423,71 | 400,86 | 420,82 | 5,30% | 1.660.606,00 |
| 02.01.2026 | 422,50 | 423,50 | 392,50 | 399,65 | -4,77% | 2.546.646,00 |
| 31.12.2025 | 421,38 | 425,80 | 418,69 | 419,69 | -0,37% | 835.793,00 |
| 30.12.2025 | 425,49 | 428,65 | 420,91 | 421,23 | -0,45% | 896.424,00 |
| 29.12.2025 | 434,00 | 435,00 | 420,90 | 423,14 | -2,92% | 1.434.048,00 |
| 26.12.2025 | 435,56 | 439,67 | 435,05 | 435,85 | 0,08% | 521.570,00 |
| 24.12.2025 | 435,35 | 439,08 | 434,29 | 435,51 | -0,37% | 341.339,00 |
| 23.12.2025 | 439,00 | 439,39 | 432,50 | 437,13 | -0,58% | 832.867,00 |
| 22.12.2025 | 433,00 | 440,67 | 431,00 | 439,68 | 2,10% | 1.336.543,00 |
| 19.12.2025 | 429,00 | 431,56 | 423,25 | 430,64 | 1,28% | 1.353.820,00 |
| 18.12.2025 | 420,00 | 428,56 | 415,50 | 425,20 | 3,12% | 1.910.897,00 |
| 17.12.2025 | 421,85 | 428,53 | 411,76 | 412,35 | -2,17% | 1.273.935,00 |
| 16.12.2025 | 410,03 | 425,48 | 408,00 | 421,50 | 1,32% | 1.610.421,00 |
| 15.12.2025 | 420,79 | 420,86 | 411,00 | 416,00 | -0,72% | 2.031.054,00 |
| 12.12.2025 | 417,79 | 421,54 | 411,28 | 419,00 | -0,33% | 1.250.084,00 |
| 11.12.2025 | 423,18 | 432,55 | 418,64 | 420,39 | -1,64% | 1.306.479,00 |
| 10.12.2025 | 412,76 | 429,85 | 411,92 | 427,41 | 3,22% | 1.682.848,00 |
| 09.12.2025 | 416,36 | 419,99 | 412,75 | 414,06 | -1,11% | 1.074.346,00 |
| 08.12.2025 | 413,00 | 424,64 | 413,00 | 418,71 | 2,22% | 2.217.778,00 |
| 05.12.2025 | 397,39 | 411,24 | 393,53 | 409,62 | 3,25% | 2.096.058,00 |
| 04.12.2025 | 405,62 | 407,52 | 394,00 | 396,73 | -2,27% | 2.476.852,00 |
| 03.12.2025 | 404,79 | 411,45 | 396,37 | 405,94 | 0,98% | 2.549.850,00 |
| 02.12.2025 | 406,82 | 419,50 | 399,51 | 401,99 | 22,23% | 9.459.277,00 |
| 01.12.2025 | 326,43 | 335,92 | 321,26 | 328,87 | -1,05% | 3.871.042,00 |
| 28.11.2025 | 330,51 | 336,24 | 330,51 | 332,37 | 1,87% | 1.198.902,00 |
| 26.11.2025 | 331,28 | 331,80 | 325,00 | 326,27 | -1,65% | 1.420.966,00 |
| 25.11.2025 | 329,57 | 333,51 | 322,53 | 331,75 | 0,34% | 1.490.480,00 |
| 24.11.2025 | 325,05 | 334,65 | 324,36 | 330,63 | 2,94% | 2.164.750,00 |
| 21.11.2025 | 327,45 | 328,98 | 309,94 | 321,18 | -2,40% | 2.173.213,00 |
| 20.11.2025 | 344,72 | 353,29 | 326,17 | 329,09 | -2,40% | 1.635.497,00 |
| 19.11.2025 | 337,23 | 343,29 | 332,88 | 337,19 | -0,20% | 706.940,00 |
| 18.11.2025 | 334,00 | 341,26 | 331,01 | 337,86 | -0,51% | 964.337,00 |
| 17.11.2025 | 349,82 | 352,00 | 333,64 | 339,60 | -3,69% | 1.408.217,00 |
| 14.11.2025 | 338,98 | 356,50 | 337,00 | 352,61 | 0,42% | 1.366.619,00 |
| 13.11.2025 | 359,85 | 362,99 | 347,62 | 351,14 | -3,90% | 1.402.879,00 |
| 12.11.2025 | 372,88 | 376,18 | 364,54 | 365,38 | -1,63% | 1.283.671,00 |
| 11.11.2025 | 373,47 | 375,11 | 363,28 | 371,42 | -0,66% | 1.459.441,00 |
| 10.11.2025 | 363,32 | 377,84 | 358,85 | 373,89 | 3,56% | 1.955.273,00 |
| 07.11.2025 | 347,45 | 362,24 | 339,00 | 361,04 | 1,46% | 1.620.176,00 |
| 06.11.2025 | 362,00 | 365,86 | 352,35 | 355,83 | 1,58% | 1.584.431,00 |
| 05.11.2025 | 354,75 | 358,88 | 345,39 | 350,28 | -1,56% | 1.644.364,00 |
| 04.11.2025 | 358,95 | 368,90 | 350,13 | 355,84 | -3,58% | 1.818.480,00 |
| 03.11.2025 | 385,04 | 385,44 | 356,55 | 369,05 | 2,57% | 4.886.789,00 |
| 31.10.2025 | 354,50 | 362,15 | 349,60 | 359,82 | 3,53% | 2.074.058,00 |
| 30.10.2025 | 338,11 | 355,49 | 336,95 | 347,54 | 2,06% | 2.316.091,00 |
| 29.10.2025 | 335,50 | 343,27 | 330,00 | 340,53 | 1,21% | 1.072.340,00 |
| 28.10.2025 | 343,00 | 343,82 | 335,88 | 336,46 | -1,09% | 885.650,00 |
| 27.10.2025 | 339,29 | 346,86 | 338,00 | 340,17 | 1,98% | 953.118,00 |
| 24.10.2025 | 335,05 | 340,98 | 333,54 | 333,57 | 1,09% | 1.137.336,00 |
| 23.10.2025 | 322,56 | 331,06 | 322,44 | 329,97 | 1,50% | - |
| 22.10.2025 | 324,30 | 330,00 | 318,00 | 325,10 | -0,20% | 1.783.449,00 |
| 21.10.2025 | 326,70 | 335,39 | 325,35 | 325,76 | -0,50% | 917.354,00 |
| 20.10.2025 | 321,39 | 330,29 | 321,14 | 327,41 | 2,77% | 1.120.680,00 |