315,371$
-0,86%
Echtzeit-Aktienkurs MongoDB
Bid:
Ask:
Aktienkurse zur MongoDB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,37% | 3.282.051,00 |
| 11.08.2025 | 207,00 | 211,47 | 199,59 | 201,05 | -3,89% | 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 | -7,14% | 3.020.840,00 |
| 31.07.2025 | 249,29 | 251,24 | 237,14 | 237,96 | -2,62% | 2.837.611,00 |
| 30.07.2025 | 240,51 | 246,35 | 236,46 | 244,36 | 1,50% | 1.975.225,00 |
| 29.07.2025 | 245,00 | 247,44 | 238,99 | 240,74 | -1,50% | 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 | 211,33 | 205,67 | 210,01 | -0,63% | 1.575.796,00 |
| 03.07.2025 | 205,41 | 213,79 | 205,41 | 211,34 | 3,41% | 1.522.935,00 |
| 02.07.2025 | 206,05 | 208,48 | 203,14 | 204,38 | -0,81% | 2.169.798,00 |
| 01.07.2025 | 210,00 | 211,68 | 203,35 | 206,04 | -1,82% | 2.148.801,00 |
| 30.06.2025 | 212,17 | 214,17 | 207,95 | 209,85 | -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% | 1.569.218,00 |
| 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 | -2,37% | 3.374.271,00 |
| 05.06.2025 | 234,75 | 237,18 | 222,06 | 225,49 | 12,90% | 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 |
| 27.05.2025 | 189,89 | 189,89 | 187,48 | 188,95 | 1,67% | 1.979.914,00 |
| 23.05.2025 | 184,50 | 186,90 | 182,90 | 185,85 | -1,45% | 1.248.769,00 |
| 22.05.2025 | 187,47 | 191,74 | 186,55 | 188,58 | 1,93% | 2.199.268,00 |
| 21.05.2025 | 188,00 | 190,37 | 184,14 | 185,01 | -2,08% | 2.005.918,00 |
| 20.05.2025 | 184,25 | 189,69 | 183,13 | 188,94 | -0,04% | 2.501.957,00 |
| 19.05.2025 | 187,25 | 191,55 | 186,83 | 189,01 | -1,19% | 1.743.682,00 |
| 16.05.2025 | 190,71 | 193,19 | 188,20 | 191,29 | 0,45% | 7.861.160,00 |
| 15.05.2025 | 191,48 | 192,31 | 186,11 | 190,43 | -1,71% | 1.805.329,00 |
| 14.05.2025 | 196,20 | 198,58 | 192,61 | 193,74 | -1,10% | 2.007.343,00 |
| 13.05.2025 | 192,89 | 197,55 | 190,91 | 195,90 | 2,24% | 2.189.667,00 |
| 12.05.2025 | 187,22 | 191,67 | 186,00 | 191,61 | 7,32% | 2.659.550,00 |
| 09.05.2025 | 181,91 | 184,00 | 177,44 | 178,54 | -0,40% | 1.598.913,00 |
| 08.05.2025 | 176,82 | 181,29 | 175,25 | 179,26 | 2,83% | 1.743.080,00 |
| 07.05.2025 | 172,22 | 175,52 | 170,88 | 174,33 | 1,23% | 1.216.638,00 |
| 06.05.2025 | 170,45 | 175,28 | 169,26 | 172,22 | -0,43% | 1.278.841,00 |
| 05.05.2025 | 170,23 | 175,91 | 169,65 | 172,96 | 0,77% | 1.255.043,00 |
| 02.05.2025 | 174,90 | 176,27 | 170,85 | 171,64 | -0,32% | 1.906.275,00 |
| 01.05.2025 | 178,20 | 179,04 | 172,00 | 172,19 | 0,01% | 1.970.260,00 |
| 30.04.2025 | 169,40 | 172,55 | 167,19 | 172,17 | -1,44% | 1.443.749,00 |
| 29.04.2025 | 174,49 | 177,01 | 173,83 | 174,69 | 0,10% | 1.489.367,00 |
| 28.04.2025 | 172,98 | 175,96 | 170,57 | 174,51 | 0,58% | 1.836.164,00 |
| 25.04.2025 | 171,38 | 175,08 | 168,41 | 173,50 | 0,17% | 2.105.878,00 |
| 24.04.2025 | 162,92 | 175,43 | 162,26 | 173,21 | 6,49% | 3.316.821,00 |
| 23.04.2025 | 159,87 | 167,32 | 159,58 | 162,66 | 6,91% | 2.979.859,00 |
| 22.04.2025 | 150,23 | 155,24 | 148,88 | 152,15 | 0,32% | 3.142.423,00 |
| 21.04.2025 | 157,25 | 158,12 | 150,76 | 151,67 | -4,77% | 2.292.880,00 |
| 17.04.2025 | 161,68 | 162,62 | 155,88 | 159,26 | -0,49% | 1.549.832,00 |
| 16.04.2025 | 156,10 | 160,59 | 155,41 | 160,04 | 0,92% | 2.040.158,00 |
| 15.04.2025 | 159,03 | 162,49 | 157,01 | 158,58 | 0,34% | 1.537.904,00 |
| 14.04.2025 | 167,00 | 168,64 | 157,36 | 158,04 | -2,59% | 1.866.527,00 |
| 11.04.2025 | 160,72 | 164,00 | 157,11 | 162,24 | 0,59% | 1.678.024,00 |
| 10.04.2025 | 167,41 | 169,13 | 157,85 | 161,29 | -5,83% | 2.349.969,00 |
| 09.04.2025 | 145,26 | 174,03 | 144,20 | 171,28 | 17,42% | 3.614.365,00 |
| 08.04.2025 | 156,00 | 156,25 | 143,15 | 145,87 | -1,13% | 2.975.713,00 |