362,731$
0,93%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 351,36 | 363,96 | 346,88 | 360,67 | 0,35% | - |
| 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 |
| 13.05.2026 | 307,19 | 310,96 | 296,27 | 303,00 | -1,85% | 1.546.583,00 |
| 12.05.2026 | 307,74 | 317,21 | 305,82 | 308,72 | 4,78% | 2.653.970,00 |
| 11.05.2026 | 294,98 | 305,45 | 289,72 | 294,65 | -1,61% | 1.441.701,00 |
| 08.05.2026 | 289,65 | 301,15 | 282,05 | 299,47 | 2,06% | 1.813.007,00 |
| 07.05.2026 | 290,06 | 304,03 | 289,13 | 293,42 | 10,62% | 3.614.403,00 |
| 06.05.2026 | 265,40 | 268,82 | 255,62 | 265,26 | -0,53% | 839.332,00 |
| 05.05.2026 | 267,29 | 272,87 | 260,00 | 266,68 | 0,75% | 926.950,00 |
| 04.05.2026 | 263,65 | 270,62 | 259,79 | 264,69 | 0,47% | 1.049.062,00 |
| 01.05.2026 | 260,85 | 269,60 | 260,21 | 263,46 | 5,04% | 1.418.783,00 |
| 30.04.2026 | 258,29 | 258,49 | 244,88 | 250,83 | -2,89% | 1.844.264,00 |
| 29.04.2026 | 255,30 | 259,67 | 251,57 | 258,29 | 0,03% | 852.217,00 |
| 28.04.2026 | 264,97 | 269,98 | 256,32 | 258,20 | -2,34% | 1.214.198,00 |
| 27.04.2026 | 253,59 | 265,72 | 251,37 | 264,38 | 4,25% | 1.252.527,00 |
| 24.04.2026 | 258,00 | 258,10 | 240,62 | 253,59 | -1,75% | 2.074.260,00 |
| 23.04.2026 | 257,55 | 258,49 | 250,07 | 258,11 | -4,24% | 1.814.739,00 |
| 22.04.2026 | 267,77 | 272,37 | 265,10 | 269,54 | 3,10% | 1.181.638,00 |
| 21.04.2026 | 266,10 | 272,77 | 261,00 | 261,43 | -1,01% | 1.064.807,00 |
| 20.04.2026 | 262,98 | 268,89 | 257,15 | 264,11 | 0,28% | 1.481.947,00 |
| 17.04.2026 | 254,39 | 269,42 | 250,04 | 263,38 | 4,87% | 2.582.823,00 |
| 16.04.2026 | 252,00 | 255,65 | 246,55 | 251,14 | 2,90% | 1.489.822,00 |
| 15.04.2026 | 234,81 | 244,69 | 231,00 | 244,06 | 4,48% | 1.818.562,00 |
| 14.04.2026 | 236,60 | 242,43 | 232,42 | 233,60 | -1,08% | 1.213.894,00 |
| 13.04.2026 | 226,34 | 237,54 | 224,62 | 236,14 | 4,51% | 1.471.158,00 |
| 10.04.2026 | 230,52 | 232,04 | 215,68 | 225,95 | -1,54% | 3.075.475,00 |
| 09.04.2026 | 250,75 | 250,75 | 229,03 | 229,49 | -8,32% | 2.586.090,00 |
| 08.04.2026 | 265,12 | 266,50 | 246,70 | 250,32 | -1,48% | 1.903.409,00 |
| 07.04.2026 | 253,06 | 256,99 | 248,47 | 254,08 | -0,36% | 871.856,00 |
| 06.04.2026 | 253,61 | 256,46 | 247,29 | 255,01 | 0,75% | 1.510.985,00 |
| 02.04.2026 | 245,90 | 254,13 | 241,38 | 253,12 | 1,51% | 1.289.445,00 |
| 01.04.2026 | 248,45 | 253,41 | 244,77 | 249,36 | 1,88% | 1.244.433,00 |
| 31.03.2026 | 236,75 | 246,58 | 235,10 | 244,77 | 4,06% | 1.083.947,00 |
| 30.03.2026 | 234,20 | 242,16 | 232,61 | 235,21 | -0,13% | 1.167.247,00 |
| 27.03.2026 | 236,72 | 239,04 | 230,01 | 235,51 | -2,39% | 1.440.131,00 |
| 26.03.2026 | 241,26 | 250,87 | 240,72 | 241,28 | -2,13% | 1.259.093,00 |
| 25.03.2026 | 257,57 | 258,20 | 240,55 | 246,54 | -2,85% | 2.038.300,00 |
| 24.03.2026 | 269,11 | 270,99 | 253,44 | 253,76 | -7,13% | 1.381.764,00 |
| 23.03.2026 | 270,17 | 279,98 | 268,00 | 273,25 | 4,63% | 1.414.983,00 |
| 20.03.2026 | 268,34 | 268,34 | 258,60 | 261,16 | -3,33% | 1.686.667,00 |
| 19.03.2026 | 266,00 | 273,00 | 264,00 | 270,16 | 0,61% | 1.303.508,00 |
| 18.03.2026 | 270,22 | 275,91 | 267,89 | 268,52 | -1,38% | 1.142.724,00 |
| 17.03.2026 | 265,31 | 278,68 | 265,00 | 272,27 | 1,99% | 1.340.481,00 |
| 16.03.2026 | 260,89 | 273,86 | 260,89 | 266,95 | 2,48% | 1.386.885,00 |
| 13.03.2026 | 260,29 | 268,55 | 256,65 | 260,50 | -0,07% | 1.556.098,00 |
| 12.03.2026 | 266,91 | 274,69 | 259,20 | 260,68 | -3,66% | 1.801.304,00 |
| 11.03.2026 | 273,30 | 278,69 | 266,64 | 270,57 | 0,00% | 1.340.847,00 |
| 10.03.2026 | 271,00 | 276,10 | 262,15 | 270,56 | -0,43% | 2.072.921,00 |
| 09.03.2026 | 266,20 | 272,70 | 263,00 | 271,74 | 0,47% | 1.653.064,00 |
| 06.03.2026 | 259,00 | 275,37 | 258,02 | 270,47 | 2,48% | 2.899.747,00 |
| 05.03.2026 | 249,87 | 268,77 | 249,87 | 263,93 | 6,42% | 3.728.497,00 |
| 04.03.2026 | 255,75 | 257,45 | 245,74 | 248,01 | -1,87% | 3.979.769,00 |
| 03.03.2026 | 235,41 | 263,98 | 229,60 | 252,73 | -22,24% | 12.091.327,00 |
| 02.03.2026 | 322,87 | 333,68 | 320,60 | 325,01 | -1,05% | 3.538.232,00 |
| 27.02.2026 | 328,79 | 331,30 | 319,21 | 328,47 | -2,42% | 1.821.102,00 |
| 26.02.2026 | 321,85 | 338,52 | 318,25 | 336,61 | 6,86% | 2.192.706,00 |
| 25.02.2026 | 311,29 | 319,19 | 305,75 | 314,99 | 0,79% | 1.877.706,00 |
| 24.02.2026 | 304,02 | 319,72 | 292,53 | 312,51 | 2,34% | 2.320.298,00 |
| 23.02.2026 | 337,65 | 337,95 | 298,00 | 305,37 | -11,37% | 3.003.984,00 |
| 20.02.2026 | 348,53 | 363,21 | 338,85 | 344,56 | -3,18% | 1.383.475,00 |
| 19.02.2026 | 362,17 | 363,58 | 353,50 | 355,89 | -1,98% | 941.209,00 |
| 18.02.2026 | 354,02 | 366,53 | 346,63 | 363,07 | 2,46% | 921.403,00 |
| 17.02.2026 | 364,76 | 364,76 | 340,40 | 354,36 | -3,81% | 1.652.300,00 |