179,513$
0,14%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 146,50 | 159,44 | 140,96 | 147,54 | -4,44% | 5.429.323,00 |
| 04.04.2025 | 158,05 | 159,85 | 151,52 | 154,39 | -5,50% | 3.891.854,00 |
| 03.04.2025 | 170,42 | 173,20 | 160,29 | 163,37 | -9,33% | 3.345.076,00 |
| 02.04.2025 | 173,20 | 183,00 | 173,20 | 180,19 | 2,03% | 2.359.366,00 |
| 01.04.2025 | 174,69 | 178,15 | 170,66 | 176,61 | 0,71% | 1.321.319,00 |
| 31.03.2025 | 175,22 | 176,60 | 170,85 | 175,37 | -1,49% | 2.807.927,00 |
| 28.03.2025 | 185,73 | 187,06 | 175,89 | 178,03 | -5,62% | 2.908.365,00 |
| 27.03.2025 | 191,36 | 191,99 | 186,61 | 188,64 | -2,59% | 1.320.036,00 |
| 26.03.2025 | 198,61 | 198,66 | 192,67 | 193,66 | -2,52% | 1.107.300,00 |
| 25.03.2025 | 198,30 | 202,90 | 197,39 | 198,66 | 0,60% | 1.214.425,00 |
| 24.03.2025 | 195,53 | 199,48 | 193,44 | 197,48 | 2,57% | 2.163.574,00 |
| 21.03.2025 | 185,47 | 193,54 | 184,55 | 192,54 | 1,71% | 2.185.669,00 |
| 20.03.2025 | 187,69 | 194,90 | 187,69 | 189,30 | -0,40% | 1.404.376,00 |
| 19.03.2025 | 189,02 | 193,21 | 185,53 | 190,06 | 0,73% | 1.667.852,00 |
| 18.03.2025 | 190,39 | 191,97 | 184,42 | 188,68 | -2,26% | 1.333.168,00 |
| 17.03.2025 | 185,34 | 196,95 | 184,68 | 193,05 | 4,14% | 2.040.615,00 |
| 14.03.2025 | 187,70 | 188,88 | 183,25 | 185,37 | 0,15% | 2.589.291,00 |
| 13.03.2025 | 193,64 | 194,73 | 183,00 | 185,10 | -5,62% | 2.970.202,00 |
| 12.03.2025 | 203,11 | 204,03 | 191,03 | 196,12 | 0,21% | 3.748.968,00 |
| 11.03.2025 | 180,84 | 197,16 | 179,69 | 195,70 | 8,53% | 5.162.412,00 |
| 10.03.2025 | 182,02 | 185,84 | 173,13 | 180,32 | -3,91% | 6.470.288,00 |
| 07.03.2025 | 194,02 | 195,00 | 181,05 | 187,65 | -2,76% | 5.783.348,00 |
| 06.03.2025 | 207,09 | 212,01 | 192,79 | 192,98 | -26,94% | 14.213.839,00 |
| 05.03.2025 | 254,31 | 264,79 | 249,68 | 264,13 | 3,82% | 3.793.049,00 |
| 04.03.2025 | 257,98 | 259,58 | 245,69 | 254,41 | -1,75% | 1.687.488,00 |
| 03.03.2025 | 270,63 | 275,54 | 256,70 | 258,95 | -3,17% | 1.584.769,00 |
| 28.02.2025 | 260,32 | 267,70 | 258,06 | 267,43 | 1,83% | 1.340.321,00 |
| 27.02.2025 | 276,35 | 279,87 | 262,32 | 262,62 | -2,12% | 1.390.267,00 |
| 26.02.2025 | 262,98 | 271,02 | 261,80 | 268,30 | 3,31% | 1.180.982,00 |
| 25.02.2025 | 261,43 | 265,30 | 253,00 | 259,71 | -2,77% | 1.399.062,00 |
| 24.02.2025 | 274,35 | 275,00 | 257,65 | 267,10 | -2,25% | 1.465.805,00 |
| 21.02.2025 | 288,99 | 288,99 | 272,69 | 273,26 | -5,77% | 1.583.293,00 |
| 20.02.2025 | 294,71 | 294,71 | 277,03 | 290,00 | -1,69% | 1.523.790,00 |
| 19.02.2025 | 297,54 | 298,00 | 289,86 | 295,00 | -1,18% | 1.057.573,00 |
| 18.02.2025 | 292,05 | 298,92 | 287,46 | 298,52 | 2,62% | 1.160.794,00 |
| 17.02.2025 | 289,58 | 291,20 | 289,41 | 290,89 | 0,43% | - |
| 14.02.2025 | 291,00 | 292,05 | 283,34 | 289,63 | -1,14% | 1.248.785,00 |
| 13.02.2025 | 293,00 | 294,00 | 282,17 | 292,97 | 0,17% | 1.496.978,00 |
| 12.02.2025 | 284,91 | 293,43 | 279,14 | 292,46 | 2,22% | 1.283.474,00 |
| 11.02.2025 | 285,87 | 292,95 | 284,26 | 286,12 | -0,08% | 1.238.557,00 |
| 10.02.2025 | 281,62 | 288,54 | 280,82 | 286,36 | 3,06% | 1.138.352,00 |
| 07.02.2025 | 279,01 | 283,96 | 275,86 | 277,87 | -0,08% | 1.286.645,00 |
| 06.02.2025 | 282,13 | 286,49 | 277,59 | 278,10 | -1,39% | 1.078.954,00 |
| 05.02.2025 | 273,00 | 284,01 | 270,62 | 282,03 | 2,20% | 1.514.462,00 |
| 04.02.2025 | 268,34 | 277,17 | 268,03 | 275,97 | 2,66% | 1.277.541,00 |
| 03.02.2025 | 266,00 | 272,62 | 262,09 | 268,83 | -1,64% | 1.303.887,00 |
| 31.01.2025 | 273,33 | 281,36 | 272,51 | 273,32 | 0,83% | 1.554.056,00 |
| 30.01.2025 | 272,66 | 273,22 | 259,69 | 271,07 | -2,61% | 2.260.034,00 |
| 29.01.2025 | 283,11 | 283,58 | 272,55 | 278,33 | -2,00% | 1.701.269,00 |
| 28.01.2025 | 267,58 | 286,83 | 263,88 | 284,00 | 7,34% | 3.454.633,00 |
| 27.01.2025 | 255,00 | 277,73 | 254,22 | 264,58 | 1,04% | 2.364.504,00 |
| 24.01.2025 | 263,00 | 264,27 | 258,68 | 261,86 | 0,48% | 814.039,00 |
| 23.01.2025 | 260,00 | 260,79 | 253,34 | 260,62 | -0,03% | 1.058.670,00 |
| 22.01.2025 | 261,50 | 265,52 | 258,31 | 260,70 | 1,10% | 1.300.119,00 |
| 21.01.2025 | 257,07 | 265,29 | 256,00 | 257,86 | 1,88% | 2.044.714,00 |
| 17.01.2025 | 255,17 | 257,32 | 250,16 | 253,11 | 2,08% | 1.402.657,00 |
| 16.01.2025 | 248,60 | 251,64 | 242,12 | 247,96 | 2,08% | 1.164.862,00 |
| 15.01.2025 | 247,39 | 250,46 | 242,73 | 242,91 | 0,21% | 1.066.731,00 |
| 14.01.2025 | 244,70 | 249,59 | 240,41 | 242,41 | 0,92% | 1.088.162,00 |
| 13.01.2025 | 242,67 | 243,52 | 235,30 | 240,19 | -2,05% | 1.930.305,00 |
| 10.01.2025 | 243,37 | 247,31 | 240,00 | 245,22 | -1,39% | 1.249.245,00 |
| 08.01.2025 | 244,38 | 250,54 | 242,46 | 248,68 | 1,11% | 1.042.829,00 |
| 07.01.2025 | 254,19 | 256,40 | 242,93 | 245,96 | -2,73% | 1.418.627,00 |
| 06.01.2025 | 254,10 | 259,88 | 251,20 | 252,86 | 2,63% | 1.943.737,00 |
| 03.01.2025 | 247,01 | 250,22 | 239,73 | 246,39 | 0,72% | 1.533.181,00 |
| 02.01.2025 | 234,09 | 247,00 | 234,09 | 244,62 | 5,07% | 2.597.133,00 |
| 31.12.2024 | 234,82 | 236,75 | 231,80 | 232,81 | -0,47% | 1.714.626,00 |
| 30.12.2024 | 234,26 | 235,83 | 229,40 | 233,91 | -1,86% | 3.066.926,00 |
| 27.12.2024 | 242,91 | 244,80 | 234,07 | 238,35 | -2,11% | 2.776.316,00 |
| 26.12.2024 | 242,35 | 244,19 | 240,15 | 243,50 | 0,21% | 1.891.312,00 |
| 24.12.2024 | 243,11 | 244,56 | 240,50 | 243,00 | 0,03% | 1.397.124,00 |
| 23.12.2024 | 246,51 | 246,51 | 240,88 | 242,92 | -1,10% | 2.813.965,00 |
| 20.12.2024 | 241,13 | 248,57 | 239,18 | 245,63 | 0,26% | 3.307.375,00 |
| 19.12.2024 | 252,48 | 255,90 | 243,30 | 245,00 | -3,00% | 2.601.869,00 |
| 18.12.2024 | 264,68 | 265,13 | 249,11 | 252,59 | -4,72% | 2.576.329,00 |
| 17.12.2024 | 266,99 | 269,49 | 263,10 | 265,10 | -0,20% | 1.782.440,00 |
| 16.12.2024 | 264,23 | 274,71 | 260,30 | 265,63 | -0,58% | 3.020.356,00 |
| 13.12.2024 | 288,61 | 290,64 | 265,26 | 267,19 | -7,42% | 5.096.596,00 |