408,209$
-1,28%
Echtzeit-Aktienkurs MongoDB
Bid:
Ask:
Aktienkurse zur MongoDB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 414,78 | 420,80 | 407,73 | 408,12 | -1,31% | 1.183.993,00 |
| 08.01.2026 | 440,51 | 444,00 | 411,55 | 413,52 | -6,15% | 1.578.427,00 |
| 07.01.2026 | 435,01 | 444,72 | 433,01 | 440,60 | 1,09% | 1.381.824,00 |
| 06.01.2026 | 420,52 | 436,42 | 418,94 | 435,86 | 3,57% | 1.740.133,00 |
| 05.01.2026 | 404,01 | 423,71 | 400,86 | 420,82 | 5,30% | 1.669.124,00 |
| 02.01.2026 | 422,50 | 423,50 | 392,50 | 399,65 | -4,77% | 2.555.142,00 |
| 31.12.2025 | 421,38 | 425,80 | 418,69 | 419,69 | -0,37% | 835.793,00 |
| 30.12.2025 | 425,49 | 428,65 | 420,91 | 421,23 | -0,45% | 921.493,00 |
| 29.12.2025 | 434,00 | 435,00 | 420,90 | 423,14 | -2,92% | 1.506.864,00 |
| 26.12.2025 | 435,56 | 439,67 | 435,05 | 435,85 | 0,08% | 532.898,00 |
| 24.12.2025 | 435,35 | 439,08 | 434,29 | 435,51 | -0,37% | 341.339,00 |
| 23.12.2025 | 439,00 | 439,39 | 432,50 | 437,13 | -0,58% | 843.980,00 |
| 22.12.2025 | 433,00 | 440,67 | 431,00 | 439,68 | 2,10% | 1.375.602,00 |
| 19.12.2025 | 429,00 | 431,56 | 423,25 | 430,64 | 1,28% | 1.407.419,00 |
| 18.12.2025 | 420,00 | 428,56 | 415,50 | 425,20 | 3,12% | 1.957.748,00 |
| 17.12.2025 | 421,85 | 428,53 | 411,76 | 412,35 | -2,17% | 1.349.814,00 |
| 16.12.2025 | 410,03 | 425,48 | 408,00 | 421,50 | 1,32% | 1.758.441,00 |
| 15.12.2025 | 420,79 | 420,86 | 411,00 | 416,00 | -0,72% | 2.066.245,00 |
| 12.12.2025 | 417,79 | 421,54 | 411,28 | 419,00 | -0,33% | 1.260.506,00 |
| 11.12.2025 | 423,18 | 432,55 | 418,64 | 420,39 | -1,64% | 1.313.982,00 |
| 10.12.2025 | 412,76 | 429,85 | 411,92 | 427,41 | 3,22% | 1.719.438,00 |
| 09.12.2025 | 416,36 | 419,99 | 412,75 | 414,06 | -1,11% | 1.234.116,00 |
| 08.12.2025 | 413,00 | 424,64 | 413,00 | 418,71 | 2,22% | 2.237.190,00 |
| 05.12.2025 | 397,39 | 411,24 | 393,53 | 409,62 | 3,25% | 2.101.169,00 |
| 04.12.2025 | 405,62 | 407,52 | 394,00 | 396,73 | -2,27% | 2.516.705,00 |
| 03.12.2025 | 404,79 | 411,45 | 396,37 | 405,94 | 0,98% | 2.574.094,00 |
| 02.12.2025 | 406,82 | 419,50 | 399,51 | 401,99 | 22,23% | 9.487.545,00 |
| 01.12.2025 | 326,43 | 335,92 | 321,26 | 328,87 | -1,05% | 4.997.628,00 |
| 28.11.2025 | 330,51 | 336,24 | 330,51 | 332,37 | 1,87% | 1.199.625,00 |
| 26.11.2025 | 331,28 | 331,80 | 325,00 | 326,27 | -1,65% | 1.420.966,00 |
| 25.11.2025 | 329,57 | 333,51 | 322,53 | 331,75 | 0,34% | 1.582.596,00 |
| 24.11.2025 | 325,05 | 334,65 | 324,36 | 330,63 | 2,94% | 2.208.983,00 |
| 21.11.2025 | 327,45 | 328,98 | 309,94 | 321,18 | -2,40% | 2.179.478,00 |
| 20.11.2025 | 344,72 | 353,29 | 326,17 | 329,09 | -2,40% | 1.646.306,00 |
| 19.11.2025 | 337,23 | 343,29 | 332,88 | 337,19 | -0,20% | 727.035,00 |
| 18.11.2025 | 334,00 | 341,26 | 331,01 | 337,86 | -0,51% | 970.890,00 |
| 17.11.2025 | 349,82 | 352,00 | 333,64 | 339,60 | -3,69% | 1.444.586,00 |
| 14.11.2025 | 338,98 | 356,50 | 337,00 | 352,61 | 0,42% | 1.377.369,00 |
| 13.11.2025 | 359,85 | 362,99 | 347,62 | 351,14 | -3,90% | 1.406.066,00 |
| 12.11.2025 | 372,88 | 376,18 | 364,54 | 365,38 | -1,63% | 1.284.611,00 |
| 11.11.2025 | 373,47 | 375,11 | 363,28 | 371,42 | -0,66% | 1.461.155,00 |
| 10.11.2025 | 363,32 | 377,84 | 358,85 | 373,89 | 3,56% | 1.986.415,00 |
| 07.11.2025 | 347,45 | 362,24 | 339,00 | 361,04 | 1,46% | 1.622.028,00 |
| 06.11.2025 | 362,00 | 365,86 | 352,35 | 355,83 | 1,58% | 1.588.450,00 |
| 05.11.2025 | 354,75 | 358,88 | 345,39 | 350,28 | -1,56% | 1.646.722,00 |
| 04.11.2025 | 358,95 | 368,90 | 350,13 | 355,84 | -3,58% | 1.828.632,00 |
| 03.11.2025 | 385,04 | 385,44 | 356,55 | 369,05 | 2,57% | 4.892.455,00 |
| 31.10.2025 | 354,50 | 362,15 | 349,60 | 359,82 | 3,53% | 2.074.058,00 |
| 30.10.2025 | 338,11 | 355,49 | 336,95 | 347,54 | 2,06% | 2.316.091,00 |
| 29.10.2025 | 335,50 | 343,27 | 330,00 | 340,53 | 1,21% | 1.072.340,00 |
| 28.10.2025 | 343,00 | 343,82 | 335,88 | 336,46 | -1,09% | 885.650,00 |
| 27.10.2025 | 339,29 | 346,86 | 338,00 | 340,17 | 1,98% | 953.118,00 |
| 24.10.2025 | 335,05 | 340,98 | 333,54 | 333,57 | 1,09% | 1.139.523,00 |
| 23.10.2025 | 322,56 | 331,06 | 322,44 | 329,97 | 1,50% | 694.048,00 |
| 22.10.2025 | 324,30 | 330,00 | 318,00 | 325,10 | -0,20% | 1.783.449,00 |
| 21.10.2025 | 326,70 | 335,39 | 325,35 | 325,76 | -0,50% | 917.354,00 |
| 20.10.2025 | 321,39 | 330,29 | 321,14 | 327,41 | 2,77% | 1.120.680,00 |
| 17.10.2025 | 311,02 | 320,72 | 311,02 | 318,57 | 1,34% | - |
| 16.10.2025 | 320,00 | 329,66 | 311,03 | 314,35 | -1,09% | 1.632.290,00 |
| 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 |