320,079$
0,68%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 311,02 | 320,72 | 311,02 | 317,91 | 1,13% | - |
| 16.10.2025 | 320,00 | 329,66 | 311,03 | 314,35 | -1,09% | 1.643.577,00 |
| 15.10.2025 | 315,94 | 319,98 | 314,00 | 317,83 | 1,28% | 886.247,00 |
| 14.10.2025 | 312,32 | 317,91 | 307,20 | 313,81 | -1,69% | 973.645,00 |
| 13.10.2025 | 323,01 | 323,28 | 313,80 | 319,21 | 1,52% | 886.347,00 |
| 10.10.2025 | 334,35 | 337,95 | 313,11 | 314,44 | -5,14% | 1.960.786,00 |
| 09.10.2025 | 329,50 | 335,53 | 325,00 | 331,48 | 1,44% | 1.489.195,00 |
| 08.10.2025 | 320,44 | 328,35 | 319,79 | 326,78 | 2,61% | 1.213.230,00 |
| 07.10.2025 | 323,02 | 325,00 | 311,11 | 318,46 | -1,08% | 1.411.317,00 |
| 06.10.2025 | 323,22 | 331,51 | 319,72 | 321,93 | 0,22% | 1.680.667,00 |
| 03.10.2025 | 328,75 | 329,46 | 316,62 | 321,21 | -1,56% | 1.113.148,00 |
| 02.10.2025 | 328,98 | 335,83 | 325,01 | 326,29 | 1,48% | 3.154.115,00 |
| 01.10.2025 | 310,75 | 324,83 | 309,92 | 321,53 | 3,59% | 3.803.559,00 |
| 30.09.2025 | 315,52 | 318,38 | 306,44 | 310,38 | -2,09% | 1.520.423,00 |
| 29.09.2025 | 321,00 | 322,00 | 314,53 | 317,00 | -0,44% | 1.641.509,00 |
| 26.09.2025 | 315,25 | 319,52 | 312,00 | 318,41 | 0,98% | 1.263.261,00 |
| 25.09.2025 | 313,47 | 316,34 | 309,34 | 315,32 | 0,01% | 1.238.489,00 |
| 24.09.2025 | 320,53 | 322,53 | 315,20 | 315,30 | -1,15% | 1.367.257,00 |
| 23.09.2025 | 324,00 | 326,57 | 318,21 | 318,96 | -1,43% | 2.048.315,00 |
| 22.09.2025 | 323,19 | 327,50 | 320,00 | 323,59 | 0,05% | 1.921.185,00 |
| 19.09.2025 | 320,15 | 325,54 | 317,92 | 323,43 | 2,25% | 3.034.291,00 |
| 18.09.2025 | 319,00 | 322,25 | 310,22 | 316,30 | 0,29% | 2.630.512,00 |
| 17.09.2025 | 327,93 | 329,01 | 306,50 | 315,38 | -3,66% | 3.724.487,00 |
| 16.09.2025 | 333,90 | 334,00 | 325,17 | 327,37 | -1,98% | 1.919.362,00 |
| 15.09.2025 | 335,51 | 344,30 | 333,50 | 333,97 | 1,17% | 3.548.014,00 |
| 12.09.2025 | 336,10 | 336,10 | 328,27 | 330,10 | -0,60% | 1.282.856,00 |
| 11.09.2025 | 337,25 | 340,80 | 331,81 | 332,10 | -0,83% | 1.366.334,00 |
| 10.09.2025 | 333,98 | 344,85 | 333,21 | 334,87 | 1,14% | 2.641.613,00 |
| 09.09.2025 | 323,50 | 331,89 | 322,00 | 331,09 | 2,41% | 2.064.036,00 |
| 08.09.2025 | 326,25 | 327,19 | 320,65 | 323,29 | -0,45% | 1.328.131,00 |
| 05.09.2025 | 325,05 | 331,04 | 322,79 | 324,74 | 0,84% | 2.339.421,00 |
| 04.09.2025 | 311,60 | 322,66 | 306,01 | 322,05 | 2,93% | 2.750.905,00 |
| 03.09.2025 | 319,97 | 320,44 | 306,02 | 312,88 | -1,70% | 2.978.230,00 |
| 02.09.2025 | 310,00 | 323,58 | 308,50 | 318,29 | 0,85% | 4.189.171,00 |
| 29.08.2025 | 314,42 | 321,92 | 308,39 | 315,61 | -0,78% | 5.695.492,00 |
| 28.08.2025 | 299,49 | 321,57 | 297,00 | 318,10 | 7,58% | 10.726.096,00 |
| 27.08.2025 | 282,05 | 297,26 | 275,66 | 295,70 | 37,96% | 20.747.031,00 |
| 26.08.2025 | 217,91 | 220,48 | 212,31 | 214,34 | -1,88% | 7.908.499,00 |
| 25.08.2025 | 219,00 | 219,61 | 214,30 | 218,44 | -0,28% | 2.251.722,00 |
| 22.08.2025 | 211,03 | 220,00 | 208,65 | 219,06 | 3,35% | 1.804.476,00 |
| 21.08.2025 | 211,28 | 213,80 | 206,92 | 211,96 | -0,35% | 1.541.140,00 |
| 20.08.2025 | 214,35 | 216,78 | 208,86 | 212,70 | -2,70% | 2.049.569,00 |
| 19.08.2025 | 227,47 | 229,35 | 217,85 | 218,61 | -3,72% | 1.762.553,00 |
| 18.08.2025 | 222,98 | 231,55 | 220,32 | 227,06 | 4,03% | 2.693.279,00 |
| 15.08.2025 | 207,08 | 219,04 | 207,00 | 218,26 | 6,80% | 2.156.922,00 |
| 14.08.2025 | 204,29 | 206,61 | 202,05 | 204,37 | -1,48% | 1.402.138,00 |
| 13.08.2025 | 210,34 | 210,98 | 206,00 | 207,43 | -0,19% | 2.520.716,00 |
| 12.08.2025 | 202,14 | 209,15 | 198,47 | 207,82 | 3,39% | 3.282.051,00 |
| 11.08.2025 | 207,00 | 211,47 | 199,59 | 201,00 | -3,91% | 3.128.059,00 |
| 08.08.2025 | 225,66 | 226,00 | 207,88 | 209,18 | -8,20% | 4.183.557,00 |
| 07.08.2025 | 241,24 | 242,77 | 215,96 | 227,86 | -3,38% | 3.511.896,00 |
| 06.08.2025 | 229,51 | 236,10 | 228,70 | 235,82 | 3,32% | 1.788.798,00 |
| 05.08.2025 | 227,00 | 232,44 | 225,96 | 228,25 | 0,75% | 1.422.621,00 |
| 04.08.2025 | 223,37 | 228,65 | 223,37 | 226,56 | 2,53% | 1.585.788,00 |
| 01.08.2025 | 232,63 | 232,66 | 217,33 | 220,97 | -7,11% | 3.020.840,00 |
| 31.07.2025 | 249,29 | 251,24 | 237,14 | 237,89 | -2,65% | 2.837.611,00 |
| 30.07.2025 | 240,51 | 246,35 | 236,46 | 244,36 | 1,44% | 1.975.225,00 |
| 29.07.2025 | 245,00 | 247,44 | 238,99 | 240,88 | -1,44% | 1.793.836,00 |
| 28.07.2025 | 245,30 | 247,59 | 240,71 | 244,41 | 1,26% | 2.273.098,00 |
| 25.07.2025 | 236,00 | 248,25 | 235,30 | 241,37 | 2,64% | 3.589.441,00 |
| 24.07.2025 | 231,99 | 243,38 | 231,00 | 235,16 | 3,03% | 2.495.550,00 |
| 23.07.2025 | 225,10 | 229,15 | 221,01 | 228,25 | 1,76% | 1.500.289,00 |
| 22.07.2025 | 223,50 | 228,50 | 221,81 | 224,30 | 0,92% | 1.926.072,00 |
| 21.07.2025 | 222,91 | 224,99 | 220,25 | 222,24 | 0,47% | 1.918.502,00 |
| 18.07.2025 | 219,99 | 222,05 | 217,00 | 221,21 | 1,23% | 1.822.523,00 |
| 17.07.2025 | 210,02 | 220,07 | 210,02 | 218,53 | 4,24% | 2.242.377,00 |
| 16.07.2025 | 209,07 | 210,00 | 203,51 | 209,64 | 0,47% | 1.606.780,00 |
| 15.07.2025 | 203,06 | 212,39 | 202,50 | 208,66 | 3,54% | 2.384.181,00 |
| 14.07.2025 | 202,00 | 205,50 | 201,01 | 201,53 | -0,48% | 1.483.784,00 |
| 11.07.2025 | 207,93 | 209,63 | 201,67 | 202,51 | -3,23% | 1.695.808,00 |
| 10.07.2025 | 218,00 | 218,42 | 205,44 | 209,27 | -3,62% | 2.928.997,00 |
| 09.07.2025 | 213,05 | 217,21 | 210,13 | 217,12 | 3,93% | 3.145.493,00 |
| 08.07.2025 | 210,18 | 212,36 | 208,39 | 208,90 | -0,53% | 1.768.938,00 |
| 07.07.2025 | 209,99 | 211,46 | 205,67 | 210,01 | -0,63% | 1.575.796,00 |
| 03.07.2025 | 205,41 | 213,79 | 205,41 | 211,34 | 3,38% | 1.522.935,00 |
| 02.07.2025 | 206,05 | 208,48 | 203,14 | 204,43 | -0,78% | 2.169.798,00 |
| 01.07.2025 | 210,00 | 211,68 | 203,35 | 206,04 | -1,88% | 2.148.801,00 |
| 30.06.2025 | 212,17 | 214,17 | 207,95 | 209,99 | 0,03% | 1.663.081,00 |
| 27.06.2025 | 209,39 | 211,57 | 206,36 | 209,92 | 0,34% | 3.107.038,00 |
| 26.06.2025 | 208,77 | 210,82 | 203,29 | 209,20 | 1,18% | 1.518.253,00 |
| 25.06.2025 | 210,84 | 212,00 | 204,37 | 206,76 | -1,19% | 1.550.420,00 |
| 24.06.2025 | 206,21 | 210,33 | 205,45 | 209,25 | 2,96% | 1.917.134,00 |
| 23.06.2025 | 200,48 | 204,04 | 196,00 | 203,24 | 0,86% | 1.610.222,00 |
| 20.06.2025 | 207,46 | 212,94 | 200,45 | 201,50 | -1,30% | 3.617.126,00 |
| 18.06.2025 | 205,82 | 208,86 | 200,35 | 204,15 | -0,71% | 2.084.422,00 |
| 17.06.2025 | 201,08 | 207,09 | 200,57 | 205,60 | 1,53% | 1.860.142,00 |
| 16.06.2025 | 207,18 | 209,80 | 202,11 | 202,50 | -1,52% | 2.067.919,00 |
| 13.06.2025 | 207,40 | 210,51 | 204,63 | 205,63 | -2,39% | 1.584.036,00 |
| 12.06.2025 | 210,22 | 218,12 | 209,96 | 210,66 | 0,03% | 2.184.542,00 |
| 11.06.2025 | 213,67 | 214,99 | 209,64 | 210,60 | -1,14% | 2.382.107,00 |
| 10.06.2025 | 218,31 | 220,00 | 212,82 | 213,03 | -1,93% | 2.519.938,00 |
| 09.06.2025 | 222,43 | 223,26 | 216,68 | 217,23 | -1,32% | 2.266.271,00 |
| 06.06.2025 | 227,65 | 227,93 | 219,14 | 220,14 | -2,32% | 3.374.271,00 |
| 05.06.2025 | 234,75 | 237,18 | 222,06 | 225,38 | 12,84% | 13.177.632,00 |
| 04.06.2025 | 194,19 | 201,79 | 193,87 | 199,73 | 3,09% | 6.495.235,00 |
| 03.06.2025 | 193,68 | 195,29 | 190,36 | 193,75 | 0,39% | 2.828.551,00 |
| 02.06.2025 | 188,42 | 193,18 | 183,64 | 193,00 | 2,21% | 2.416.460,00 |
| 30.05.2025 | 188,04 | 189,12 | 182,43 | 188,83 | -0,28% | 2.628.236,00 |
| 29.05.2025 | 190,57 | 191,73 | 186,20 | 189,36 | 0,48% | 1.642.578,00 |
| 28.05.2025 | 188,40 | 190,26 | 186,85 | 188,45 | -0,26% | 1.895.502,00 |