279,646$
-4,10%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 286,00 | 289,85 | 272,94 | 279,77 | -4,05% | 1.764.369,00 |
| 14.11.2024 | 301,00 | 303,53 | 290,62 | 291,59 | -3,18% | 1.662.745,00 |
| 13.11.2024 | 291,13 | 320,68 | 291,13 | 301,18 | 3,24% | 2.530.848,00 |
| 12.11.2024 | 291,15 | 297,01 | 288,69 | 291,74 | 0,02% | 1.284.682,00 |
| 11.11.2024 | 290,94 | 292,42 | 283,71 | 291,67 | 0,56% | 925.516,00 |
| 08.11.2024 | 292,08 | 292,67 | 284,18 | 290,04 | -1,39% | 888.133,00 |
| 07.11.2024 | 280,87 | 295,51 | 280,87 | 294,12 | 4,71% | 1.192.229,00 |
| 06.11.2024 | 281,00 | 288,09 | 280,61 | 280,88 | 2,23% | 940.793,00 |
| 05.11.2024 | 268,39 | 274,87 | 264,17 | 274,75 | 2,68% | 724.551,00 |
| 04.11.2024 | 269,57 | 270,59 | 265,45 | 267,58 | -1,57% | 815.349,00 |
| 01.11.2024 | 270,40 | 275,23 | 265,18 | 271,85 | 0,54% | 1.035.517,00 |
| 31.10.2024 | 280,00 | 280,56 | 268,99 | 270,40 | -4,69% | 1.101.566,00 |
| 30.10.2024 | 277,47 | 288,32 | 276,05 | 283,70 | 3,08% | 1.515.181,00 |
| 29.10.2024 | 272,88 | 278,84 | 271,34 | 275,21 | 1,11% | 658.744,00 |
| 28.10.2024 | 271,98 | 275,71 | 269,51 | 272,18 | 1,28% | 733.205,00 |
| 25.10.2024 | 266,34 | 271,00 | 265,64 | 268,74 | 1,98% | 1.045.389,00 |
| 24.10.2024 | 263,20 | 266,20 | 262,58 | 263,52 | 0,98% | 815.400,00 |
| 23.10.2024 | 264,25 | 266,23 | 258,28 | 260,96 | -1,32% | 1.588.872,00 |
| 22.10.2024 | 270,16 | 270,91 | 263,22 | 264,44 | -2,70% | 1.115.230,00 |
| 21.10.2024 | 273,38 | 276,96 | 268,66 | 271,77 | -1,37% | 825.179,00 |
| 18.10.2024 | 271,10 | 276,88 | 271,09 | 275,54 | 1,35% | 1.109.488,00 |
| 17.10.2024 | 273,00 | 275,00 | 266,13 | 271,87 | -2,34% | 4.698.524,00 |
| 16.10.2024 | 284,85 | 285,47 | 275,57 | 278,39 | -2,22% | 684.432,00 |
| 15.10.2024 | 287,82 | 290,14 | 283,60 | 284,72 | -1,47% | 681.049,00 |
| 14.10.2024 | 295,26 | 295,38 | 287,00 | 288,97 | -1,33% | 697.292,00 |
| 11.10.2024 | 291,80 | 297,68 | 286,42 | 292,86 | 0,09% | 1.401.506,00 |
| 10.10.2024 | 272,97 | 296,29 | 271,99 | 292,61 | 6,21% | 2.598.386,00 |
| 09.10.2024 | 259,91 | 276,81 | 259,52 | 275,49 | 6,27% | 1.303.643,00 |
| 08.10.2024 | 260,00 | 265,50 | 258,05 | 259,24 | -0,07% | 621.526,00 |
| 07.10.2024 | 262,93 | 263,56 | 258,41 | 259,42 | -2,24% | 730.502,00 |
| 04.10.2024 | 257,40 | 267,09 | 256,29 | 265,36 | 4,92% | 1.169.135,00 |
| 03.10.2024 | 252,85 | 255,23 | 250,26 | 252,92 | -0,57% | 842.655,00 |
| 02.10.2024 | 256,25 | 259,05 | 250,95 | 254,38 | -1,28% | 1.401.191,00 |
| 01.10.2024 | 272,04 | 274,19 | 257,41 | 257,67 | -4,63% | 1.218.075,00 |
| 30.09.2024 | 268,62 | 270,83 | 265,90 | 270,18 | 0,24% | 839.001,00 |
| 27.09.2024 | 274,72 | 275,50 | 268,56 | 269,53 | -1,12% | 698.112,00 |
| 26.09.2024 | 282,20 | 282,20 | 269,00 | 272,58 | -2,04% | 909.916,00 |
| 25.09.2024 | 278,61 | 284,18 | 276,48 | 278,26 | -0,59% | 614.941,00 |
| 24.09.2024 | 280,65 | 284,96 | 278,23 | 279,92 | 0,16% | 610.762,00 |
| 23.09.2024 | 281,50 | 281,50 | 276,24 | 279,48 | 0,37% | 546.598,00 |
| 20.09.2024 | 282,49 | 283,24 | 275,21 | 278,45 | -1,91% | 1.253.603,00 |
| 19.09.2024 | 287,73 | 289,00 | 280,11 | 283,86 | 1,34% | 1.252.266,00 |
| 18.09.2024 | 286,52 | 287,00 | 278,18 | 280,11 | -2,33% | 1.158.951,00 |
| 17.09.2024 | 292,43 | 295,47 | 284,07 | 286,80 | -1,12% | 1.041.333,00 |
| 16.09.2024 | 290,09 | 293,19 | 287,61 | 290,05 | -0,01% | 798.617,00 |
| 13.09.2024 | 295,62 | 300,00 | 288,80 | 290,09 | -1,72% | 1.154.127,00 |
| 12.09.2024 | 296,22 | 298,97 | 293,47 | 295,18 | -0,51% | 922.918,00 |
| 11.09.2024 | 291,45 | 297,99 | 285,36 | 296,69 | 1,78% | 1.124.618,00 |
| 10.09.2024 | 288,45 | 293,75 | 287,86 | 291,49 | 1,71% | 824.270,00 |
| 09.09.2024 | 282,89 | 290,19 | 282,84 | 286,59 | 1,67% | 829.361,00 |
| 06.09.2024 | 294,82 | 294,82 | 277,01 | 281,88 | -2,77% | 1.450.631,00 |
| 05.09.2024 | 291,50 | 294,28 | 286,61 | 289,92 | -0,27% | 1.531.319,00 |
| 04.09.2024 | 281,53 | 295,43 | 278,98 | 290,71 | 2,68% | 1.860.065,00 |
| 03.09.2024 | 290,79 | 297,77 | 281,29 | 283,11 | -2,64% | 1.878.575,00 |
| 30.08.2024 | 290,10 | 293,28 | 275,16 | 290,79 | 18,34% | 6.877.558,00 |
| 29.08.2024 | 241,99 | 247,10 | 238,41 | 245,72 | 4,40% | 2.448.037,00 |
| 28.08.2024 | 238,49 | 239,85 | 231,63 | 235,37 | -1,46% | 1.153.141,00 |
| 27.08.2024 | 243,37 | 244,94 | 238,48 | 238,85 | -2,88% | 1.384.218,00 |
| 26.08.2024 | 247,61 | 251,37 | 245,87 | 245,93 | -0,68% | 1.379.074,00 |
| 23.08.2024 | 250,24 | 252,62 | 246,21 | 247,61 | 0,41% | 1.004.210,00 |
| 22.08.2024 | 254,47 | 258,79 | 245,99 | 246,61 | -5,76% | 1.398.251,00 |
| 21.08.2024 | 255,71 | 261,84 | 253,60 | 261,69 | 3,34% | 1.017.171,00 |
| 20.08.2024 | 255,79 | 257,49 | 253,22 | 253,24 | -1,44% | 593.933,00 |
| 19.08.2024 | 251,00 | 256,97 | 249,47 | 256,95 | 2,35% | 977.402,00 |
| 16.08.2024 | 248,99 | 253,42 | 248,25 | 251,05 | 0,82% | 824.829,00 |
| 15.08.2024 | 245,62 | 252,49 | 245,00 | 249,01 | 2,29% | 671.384,00 |
| 14.08.2024 | 243,00 | 246,65 | 240,40 | 243,44 | 0,18% | 596.141,00 |
| 13.08.2024 | 233,00 | 244,87 | 233,00 | 243,00 | 4,57% | 889.088,00 |
| 12.08.2024 | 235,18 | 236,16 | 230,00 | 232,37 | -1,08% | 819.009,00 |
| 09.08.2024 | 235,36 | 239,13 | 231,18 | 234,90 | 0,18% | 648.522,00 |
| 08.08.2024 | 227,81 | 235,38 | 226,49 | 234,48 | 4,17% | 1.008.404,00 |
| 07.08.2024 | 228,00 | 239,65 | 223,90 | 225,10 | 0,91% | 1.387.627,00 |
| 06.08.2024 | 225,93 | 228,32 | 221,11 | 223,08 | 0,75% | 1.265.638,00 |
| 05.08.2024 | 214,49 | 223,93 | 212,74 | 221,42 | -4,85% | 1.737.019,00 |
| 02.08.2024 | 231,00 | 233,60 | 222,82 | 232,70 | -2,86% | 1.670.602,00 |
| 01.08.2024 | 246,47 | 249,30 | 234,64 | 239,54 | -5,08% | 1.842.653,00 |
| 31.07.2024 | 248,80 | 259,86 | 244,57 | 252,35 | 2,85% | 1.558.107,00 |
| 30.07.2024 | 251,65 | 254,25 | 238,93 | 245,35 | -2,45% | 1.300.501,00 |
| 29.07.2024 | 255,00 | 255,65 | 250,10 | 251,51 | -0,79% | 785.253,00 |
| 26.07.2024 | 259,61 | 259,88 | 246,94 | 253,50 | -1,08% | 1.196.719,00 |
| 25.07.2024 | 247,64 | 263,94 | 245,00 | 256,26 | 4,73% | 1.531.681,00 |
| 24.07.2024 | 252,43 | 255,12 | 242,15 | 244,68 | -4,62% | 1.251.988,00 |
| 23.07.2024 | 254,57 | 260,66 | 253,00 | 256,54 | 1,60% | 968.200,00 |
| 22.07.2024 | 253,00 | 255,92 | 245,19 | 252,51 | 0,42% | 1.309.335,00 |
| 19.07.2024 | 245,37 | 252,65 | 243,05 | 251,46 | 1,87% | 1.349.793,00 |
| 18.07.2024 | 263,00 | 268,35 | 246,30 | 246,84 | -6,06% | 1.536.404,00 |
| 17.07.2024 | 254,03 | 264,11 | 253,48 | 262,76 | 1,74% | 2.024.263,00 |
| 16.07.2024 | 255,47 | 259,70 | 250,44 | 258,26 | 2,26% | 1.004.276,00 |
| 15.07.2024 | 253,69 | 257,08 | 249,65 | 252,54 | -0,25% | 1.006.193,00 |
| 12.07.2024 | 246,30 | 253,50 | 244,07 | 253,18 | 1,80% | 1.174.184,00 |
| 11.07.2024 | 250,39 | 257,49 | 245,76 | 248,70 | 1,02% | 1.362.583,00 |
| 10.07.2024 | 250,88 | 250,88 | 237,36 | 246,18 | -1,73% | 2.361.583,00 |
| 09.07.2024 | 258,00 | 259,90 | 246,50 | 250,51 | -3,69% | 2.011.664,00 |
| 08.07.2024 | 266,00 | 266,12 | 258,52 | 260,10 | -2,49% | 1.367.971,00 |
| 05.07.2024 | 264,00 | 271,66 | 261,87 | 266,74 | 0,68% | 1.246.205,00 |
| 03.07.2024 | 260,20 | 267,00 | 258,02 | 264,94 | 1,95% | 895.892,00 |
| 02.07.2024 | 265,00 | 270,00 | 259,41 | 259,88 | -1,38% | 1.813.189,00 |
| 01.07.2024 | 253,00 | 264,76 | 249,17 | 263,51 | 5,42% | 2.354.260,00 |
| 28.06.2024 | 244,55 | 252,09 | 244,32 | 249,96 | 2,38% | 2.449.449,00 |
| 27.06.2024 | 238,28 | 247,26 | 238,14 | 244,15 | 1,51% | 2.171.419,00 |