364,644$
1,51%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 360,36 | 366,77 | 351,20 | 359,23 | 0,35% | 2.947.051,00 |
| 02.10.2026 | 353,27 | 360,83 | 336,36 | 357,96 | 1,77% | 2.697.263,00 |
| 01.10.2026 | 352,47 | 355,65 | 342,00 | 351,73 | 0,89% | 2.625.715,00 |
| 30.09.2026 | 341,00 | 370,43 | 339,93 | 348,61 | 3,39% | 6.258.452,00 |
| 29.09.2026 | 335,14 | 349,00 | 321,00 | 337,19 | 0,75% | 9.347.890,00 |
| 28.09.2026 | 311,35 | 344,30 | 300,00 | 334,68 | -18,46% | 17.855.123,00 |
| 25.09.2026 | 417,60 | 432,86 | 409,18 | 410,44 | -2,60% | 1.381.220,00 |
| 24.09.2026 | 423,04 | 427,00 | 416,39 | 421,40 | -1,62% | 1.204.748,00 |
| 23.09.2026 | 429,34 | 438,28 | 424,14 | 428,36 | 0,16% | 1.193.291,00 |
| 22.09.2026 | 409,31 | 439,75 | 406,66 | 427,69 | 5,01% | 2.113.730,00 |
| 21.09.2026 | 386,95 | 407,61 | 379,00 | 407,30 | 6,19% | 1.251.885,00 |
| 18.09.2026 | 396,46 | 397,39 | 381,48 | 383,56 | -2,51% | 1.291.560,00 |
| 17.09.2026 | 375,92 | 403,00 | 372,00 | 393,42 | 4,54% | 1.546.003,00 |
| 16.09.2026 | 372,81 | 386,98 | 372,81 | 376,34 | -0,35% | 1.419.933,00 |
| 15.09.2026 | 372,74 | 388,05 | 371,72 | 377,67 | -1,21% | 1.014.540,00 |
| 14.09.2026 | 367,69 | 385,97 | 360,00 | 382,29 | 5,54% | 1.866.282,00 |
| 11.09.2026 | 373,43 | 374,91 | 361,21 | 362,21 | -3,12% | 938.770,00 |
| 10.09.2026 | 360,42 | 378,21 | 356,01 | 373,87 | 4,32% | 1.636.432,00 |
| 09.09.2026 | 359,97 | 365,49 | 354,19 | 358,38 | 0,67% | 2.380.422,00 |
| 08.09.2026 | 360,75 | 364,17 | 354,11 | 356,00 | -3,46% | 2.492.031,00 |
| 04.09.2026 | 378,34 | 381,25 | 365,90 | 368,74 | -4,09% | 2.069.730,00 |
| 03.09.2026 | 378,76 | 391,61 | 375,50 | 384,45 | 2,41% | 2.666.232,00 |
| 02.09.2026 | 379,25 | 398,50 | 371,00 | 375,40 | -13,54% | 7.372.718,00 |
| 01.09.2026 | 443,19 | 448,68 | 430,52 | 434,21 | -4,23% | 3.603.208,00 |
| 31.08.2026 | 443,71 | 455,97 | 441,52 | 453,37 | 1,51% | 1.755.944,00 |
| 28.08.2026 | 440,95 | 457,85 | 440,09 | 446,62 | 1,37% | 1.449.269,00 |
| 27.08.2026 | 420,00 | 445,95 | 419,04 | 440,58 | 8,49% | 1.799.294,00 |
| 26.08.2026 | 391,45 | 407,71 | 388,08 | 406,11 | 0,29% | 976.019,00 |
| 25.08.2026 | 407,00 | 415,71 | 397,72 | 404,92 | 0,55% | 925.894,00 |
| 24.08.2026 | 423,50 | 425,33 | 401,00 | 402,69 | -6,53% | 1.453.388,00 |
| 21.08.2026 | 425,95 | 431,92 | 415,01 | 430,83 | 2,49% | 918.566,00 |
| 20.08.2026 | 433,92 | 437,02 | 418,90 | 420,37 | -4,58% | 1.273.566,00 |
| 19.08.2026 | 437,32 | 444,78 | 425,29 | 440,53 | 1,36% | 1.179.334,00 |
| 18.08.2026 | 430,67 | 449,62 | 430,67 | 434,62 | -0,93% | 1.120.144,00 |
| 17.08.2026 | 453,82 | 457,98 | 437,23 | 438,70 | -4,70% | 1.623.357,00 |
| 14.08.2026 | 469,83 | 473,10 | 455,19 | 460,33 | -2,53% | 1.576.300,00 |
| 13.08.2026 | 443,99 | 472,32 | 442,75 | 472,29 | 7,87% | 2.156.754,00 |
| 12.08.2026 | 428,82 | 443,31 | 428,00 | 437,83 | -0,30% | 1.455.207,00 |
| 11.08.2026 | 425,90 | 439,36 | 418,12 | 439,16 | 5,40% | 1.767.025,00 |
| 10.08.2026 | 394,41 | 423,30 | 393,81 | 416,67 | 4,48% | 1.696.300,00 |
| 07.08.2026 | 382,46 | 399,87 | 380,43 | 398,80 | 7,78% | 1.709.866,00 |
| 06.08.2026 | 358,00 | 377,14 | 355,00 | 370,00 | -1,69% | 1.552.408,00 |
| 05.08.2026 | 381,01 | 387,14 | 373,00 | 376,36 | -0,97% | 1.623.849,00 |
| 04.08.2026 | 356,89 | 383,20 | 356,56 | 380,04 | 6,17% | 2.053.376,00 |
| 03.08.2026 | 347,65 | 363,60 | 341,75 | 357,97 | 6,07% | 1.810.243,00 |
| 31.07.2026 | 329,05 | 338,64 | 325,00 | 337,48 | 3,56% | 1.078.767,00 |
| 30.07.2026 | 319,10 | 328,88 | 318,17 | 325,88 | 1,49% | 1.457.849,00 |
| 29.07.2026 | 309,47 | 332,86 | 309,01 | 321,10 | 3,37% | 1.987.749,00 |
| 28.07.2026 | 309,51 | 314,01 | 295,37 | 310,62 | 0,29% | 970.924,00 |
| 27.07.2026 | 306,50 | 314,16 | 303,57 | 309,71 | 3,85% | 870.775,00 |
| 24.07.2026 | 301,67 | 302,15 | 291,79 | 298,22 | -0,31% | 689.463,00 |
| 23.07.2026 | 309,91 | 311,10 | 296,30 | 299,14 | -1,91% | 853.424,00 |
| 22.07.2026 | 307,37 | 307,37 | 297,37 | 304,97 | -0,87% | 1.286.716,00 |
| 21.07.2026 | 319,00 | 329,71 | 305,12 | 307,65 | -4,86% | 1.472.987,00 |
| 20.07.2026 | 311,11 | 329,93 | 310,86 | 323,36 | 3,53% | 1.099.373,00 |
| 17.07.2026 | 322,49 | 327,39 | 311,00 | 312,33 | -4,95% | 2.057.461,00 |
| 16.07.2026 | 333,07 | 334,00 | 318,11 | 328,60 | -1,33% | 1.109.209,00 |
| 15.07.2026 | 351,64 | 353,39 | 329,24 | 333,04 | -3,37% | 1.103.393,00 |
| 14.07.2026 | 324,05 | 353,00 | 315,82 | 344,67 | 1,98% | 2.275.194,00 |
| 13.07.2026 | 343,55 | 349,80 | 333,40 | 337,97 | -1,20% | 1.574.178,00 |
| 10.07.2026 | 371,55 | 373,33 | 339,39 | 342,08 | -5,73% | 1.402.484,00 |
| 09.07.2026 | 349,47 | 364,90 | 345,00 | 362,87 | 0,97% | 960.080,00 |
| 08.07.2026 | 352,57 | 364,38 | 350,14 | 359,40 | -0,53% | 1.004.966,00 |
| 07.07.2026 | 365,98 | 370,00 | 359,09 | 361,32 | 0,95% | 1.446.410,00 |
| 06.07.2026 | 347,07 | 360,17 | 345,66 | 357,91 | 0,85% | 1.265.727,00 |
| 02.07.2026 | 358,48 | 363,18 | 349,20 | 354,88 | -1,25% | 1.612.778,00 |
| 01.07.2026 | 345,94 | 361,76 | 342,41 | 359,38 | 6,99% | 1.734.173,00 |
| 30.06.2026 | 334,25 | 339,75 | 332,16 | 335,90 | -0,67% | 1.242.767,00 |
| 29.06.2026 | 322,96 | 338,76 | 320,51 | 338,18 | 7,70% | 2.286.913,00 |
| 26.06.2026 | 294,25 | 314,99 | 293,67 | 314,01 | 6,77% | 3.468.766,00 |
| 25.06.2026 | 301,54 | 305,84 | 290,57 | 294,10 | -2,76% | 1.371.098,00 |
| 24.06.2026 | 317,30 | 323,57 | 300,84 | 302,44 | -5,77% | 1.476.102,00 |
| 23.06.2026 | 316,01 | 325,69 | 313,19 | 320,97 | 0,57% | 924.048,00 |
| 22.06.2026 | 321,58 | 325,22 | 309,25 | 319,16 | -3,69% | 2.105.097,00 |
| 19.06.2026 | 331,58 | 332,07 | 331,25 | 331,39 | -0,41% | - |
| 18.06.2026 | 333,58 | 336,34 | 314,56 | 332,75 | -0,58% | 3.010.064,00 |
| 17.06.2026 | 344,05 | 348,51 | 331,69 | 334,69 | -4,05% | 1.505.413,00 |
| 16.06.2026 | 353,00 | 364,16 | 344,00 | 348,81 | -1,52% | 1.069.451,00 |
| 15.06.2026 | 349,83 | 364,26 | 346,50 | 354,18 | 3,32% | 1.271.770,00 |
| 12.06.2026 | 355,95 | 359,39 | 340,50 | 342,80 | -3,28% | 939.690,00 |
| 11.06.2026 | 345,48 | 359,24 | 338,59 | 354,41 | 1,76% | 1.149.215,00 |
| 10.06.2026 | 334,61 | 359,50 | 331,56 | 348,28 | 2,35% | 1.506.142,00 |
| 09.06.2026 | 349,40 | 356,46 | 325,22 | 340,28 | -3,48% | 1.788.144,00 |
| 08.06.2026 | 348,01 | 359,00 | 344,14 | 352,56 | 0,52% | 1.775.954,00 |
| 05.06.2026 | 375,09 | 381,00 | 350,11 | 350,74 | -7,74% | 1.786.156,00 |
| 04.06.2026 | 371,95 | 390,00 | 369,00 | 380,18 | 3,22% | 1.690.659,00 |
| 03.06.2026 | 391,27 | 392,49 | 364,37 | 368,32 | -7,56% | 2.096.285,00 |
| 02.06.2026 | 387,55 | 412,00 | 385,44 | 398,46 | -1,34% | 2.474.468,00 |
| 01.06.2026 | 346,00 | 409,00 | 345,50 | 403,88 | 20,36% | 6.787.728,00 |
| 29.05.2026 | 350,50 | 352,59 | 303,97 | 335,55 | 3,03% | 10.612.619,00 |
| 28.05.2026 | 321,50 | 331,85 | 316,20 | 325,68 | 10,60% | 9.641.949,00 |
| 27.05.2026 | 301,40 | 303,90 | 292,72 | 294,46 | -4,19% | 3.148.195,00 |
| 26.05.2026 | 314,36 | 317,46 | 303,80 | 307,35 | -5,76% | 3.220.205,00 |
| 22.05.2026 | 318,05 | 330,99 | 318,05 | 326,13 | 2,72% | 1.264.180,00 |
| 21.05.2026 | 325,40 | 325,40 | 312,73 | 317,50 | -3,54% | 1.978.991,00 |
| 20.05.2026 | 331,30 | 336,83 | 323,59 | 329,14 | -1,66% | 1.421.071,00 |
| 19.05.2026 | 338,63 | 349,21 | 331,01 | 334,68 | 1,42% | 1.880.351,00 |
| 18.05.2026 | 311,91 | 339,97 | 309,40 | 330,00 | 5,72% | 2.690.233,00 |
| 15.05.2026 | 304,50 | 316,84 | 301,26 | 312,16 | 2,99% | 1.454.729,00 |
| 14.05.2026 | 302,05 | 304,70 | 292,46 | 303,09 | 0,03% | 1.145.661,00 |