273,447$
-5,71%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 291,95 | 294,62 | 284,29 | 288,61 | -2,89% | 2.751.751,00 |
| 11.12.2024 | 297,70 | 305,15 | 295,11 | 297,20 | 2,17% | 3.641.524,00 |
| 10.12.2024 | 322,43 | 323,57 | 289,46 | 290,90 | -16,92% | 10.300.485,00 |
| 09.12.2024 | 355,34 | 370,00 | 345,98 | 350,13 | 1,96% | 6.513.309,00 |
| 06.12.2024 | 343,50 | 348,00 | 340,60 | 343,40 | 2,72% | 1.811.201,00 |
| 05.12.2024 | 343,54 | 346,99 | 333,84 | 334,31 | -2,05% | 1.003.105,00 |
| 04.12.2024 | 337,99 | 347,40 | 333,00 | 341,31 | 5,34% | 1.392.855,00 |
| 03.12.2024 | 321,13 | 328,28 | 319,48 | 324,01 | -0,35% | 922.017,00 |
| 02.12.2024 | 323,00 | 332,28 | 322,02 | 325,15 | 0,82% | 1.279.133,00 |
| 29.11.2024 | 324,78 | 328,69 | 322,05 | 322,49 | -0,65% | 532.069,00 |
| 27.11.2024 | 335,94 | 336,02 | 319,77 | 324,60 | -3,22% | 1.215.235,00 |
| 26.11.2024 | 342,76 | 345,98 | 334,00 | 335,40 | -1,75% | 1.768.317,00 |
| 25.11.2024 | 349,17 | 353,55 | 340,65 | 341,36 | 2,66% | 2.801.064,00 |
| 22.11.2024 | 324,95 | 337,55 | 323,36 | 332,50 | 5,41% | 2.754.992,00 |
| 21.11.2024 | 306,22 | 331,19 | 305,08 | 315,44 | 11,95% | 4.191.543,00 |
| 20.11.2024 | 289,46 | 290,94 | 275,10 | 281,76 | -2,56% | 1.240.411,00 |
| 19.11.2024 | 279,00 | 291,29 | 278,03 | 289,15 | 1,66% | 1.658.206,00 |
| 18.11.2024 | 281,68 | 285,27 | 279,50 | 284,43 | 1,67% | 1.006.402,00 |
| 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 |