350,975€
-1,65%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 352,60 | 358,00 | 350,20 | 350,20 | -1,86% | 30,00 |
| 08.01.2026 | 371,20 | 377,20 | 356,85 | 356,85 | -5,48% | 1,00 |
| 07.01.2026 | 368,25 | 379,45 | 366,05 | 377,55 | 1,60% | 18,00 |
| 06.01.2026 | 355,80 | 371,60 | 355,35 | 371,60 | 3,68% | 530,00 |
| 05.01.2026 | 340,05 | 359,30 | 339,90 | 358,40 | 5,32% | 65,00 |
| 02.01.2026 | 360,00 | 364,35 | 335,45 | 340,30 | -6,65% | 66,00 |
| 30.12.2025 | 355,25 | 364,55 | 355,25 | 364,55 | 1,45% | 64,00 |
| 29.12.2025 | 368,30 | 368,30 | 358,75 | 359,35 | -2,98% | 5,00 |
| 23.12.2025 | 371,70 | 373,00 | 367,70 | 370,40 | -0,84% | 8,00 |
| 22.12.2025 | 367,95 | 373,55 | 367,15 | 373,55 | 1,98% | 20,00 |
| 19.12.2025 | 363,00 | 366,65 | 362,55 | 366,30 | 1,12% | 40,00 |
| 18.12.2025 | 352,10 | 364,90 | 352,10 | 362,25 | 2,52% | 18,00 |
| 17.12.2025 | 361,35 | 363,00 | 353,35 | 353,35 | -1,30% | 140,00 |
| 16.12.2025 | 352,60 | 360,05 | 348,95 | 358,00 | 1,23% | 12,00 |
| 15.12.2025 | 356,15 | 359,40 | 352,55 | 353,65 | -0,80% | 28,00 |
| 12.12.2025 | 359,00 | 359,00 | 352,80 | 356,50 | -0,42% | 25,00 |
| 11.12.2025 | 360,05 | 364,85 | 358,00 | 358,00 | -2,03% | 55,00 |
| 10.12.2025 | 354,65 | 365,40 | 354,35 | 365,40 | 2,64% | 33,00 |
| 09.12.2025 | 356,65 | 359,35 | 356,00 | 356,00 | -0,70% | 13,00 |
| 08.12.2025 | 353,00 | 359,60 | 352,80 | 358,50 | 1,98% | 61,00 |
| 05.12.2025 | 342,05 | 351,55 | 338,95 | 351,55 | 3,29% | 41,00 |
| 04.12.2025 | 347,10 | 347,45 | 340,35 | 340,35 | -2,16% | 54,00 |
| 03.12.2025 | 345,50 | 347,85 | 341,90 | 347,85 | 0,68% | 195,00 |
| 02.12.2025 | 344,55 | 355,65 | 344,25 | 345,50 | 22,65% | 496,00 |
| 01.12.2025 | 283,00 | 287,50 | 280,40 | 281,70 | -1,26% | 308,00 |
| 28.11.2025 | 283,20 | 288,35 | 283,20 | 285,30 | 1,78% | - |
| 27.11.2025 | 280,40 | 280,40 | 280,20 | 280,30 | -0,57% | - |
| 26.11.2025 | 286,70 | 288,55 | 281,90 | 281,90 | -1,69% | 27,00 |
| 25.11.2025 | 285,45 | 287,60 | 280,45 | 286,75 | 0,39% | 22,00 |
| 24.11.2025 | 278,60 | 288,45 | 278,60 | 285,65 | 2,48% | 20,00 |
| 21.11.2025 | 284,35 | 284,35 | 272,45 | 278,75 | -2,19% | 120,00 |
| 20.11.2025 | 299,50 | 301,80 | 285,00 | 285,00 | -2,68% | 14,00 |
| 19.11.2025 | 290,45 | 292,85 | 289,50 | 292,85 | 0,50% | 370,00 |
| 18.11.2025 | 287,85 | 292,80 | 286,90 | 291,40 | -0,17% | 205,00 |
| 17.11.2025 | 306,50 | 306,50 | 290,15 | 291,90 | -2,99% | 54,00 |
| 14.11.2025 | 300,00 | 304,25 | 294,65 | 300,90 | -0,36% | 26,00 |
| 13.11.2025 | 315,05 | 315,05 | 299,10 | 302,00 | -4,16% | 78,00 |
| 12.11.2025 | 321,30 | 324,00 | 315,10 | 315,10 | -2,02% | 40,00 |
| 11.11.2025 | 322,20 | 322,20 | 314,65 | 321,60 | -0,59% | - |
| 10.11.2025 | 317,00 | 326,85 | 315,30 | 323,50 | 3,70% | 38,00 |
| 07.11.2025 | 310,10 | 311,95 | 293,80 | 311,95 | 1,20% | 38,00 |
| 06.11.2025 | 302,80 | 315,80 | 302,80 | 308,25 | 1,13% | 50,00 |
| 05.11.2025 | 306,30 | 309,60 | 304,80 | 304,80 | -1,53% | 12,00 |
| 04.11.2025 | 314,65 | 314,65 | 306,10 | 309,55 | -3,14% | 20,00 |
| 03.11.2025 | 312,75 | 338,00 | 311,35 | 319,60 | 2,55% | 215,00 |
| 31.10.2025 | 304,70 | 311,65 | 303,20 | 311,65 | 2,50% | 70,00 |
| 30.10.2025 | 289,95 | 305,65 | 289,95 | 304,05 | 4,61% | 40,00 |
| 29.10.2025 | 289,25 | 292,05 | 286,15 | 290,65 | 1,10% | - |
| 28.10.2025 | 291,35 | 293,90 | 287,50 | 287,50 | -1,51% | 1,00 |
| 27.10.2025 | 289,55 | 293,35 | 289,55 | 291,90 | 1,65% | - |
| 24.10.2025 | 284,55 | 291,80 | 284,55 | 287,15 | 1,16% | - |
| 23.10.2025 | 279,40 | 283,85 | 279,40 | 283,85 | 1,48% | - |
| 22.10.2025 | 279,75 | 280,15 | 274,35 | 279,70 | -0,30% | - |
| 21.10.2025 | 279,60 | 287,05 | 279,60 | 280,55 | 0,05% | - |
| 20.10.2025 | 273,15 | 281,65 | 273,15 | 280,40 | 2,88% | 90,00 |
| 17.10.2025 | 265,45 | 273,05 | 262,75 | 272,55 | 1,81% | 35,00 |
| 16.10.2025 | 272,05 | 275,70 | 267,70 | 267,70 | -1,64% | 40,00 |
| 15.10.2025 | 270,35 | 272,90 | 269,80 | 272,15 | 0,78% | 100,00 |
| 14.10.2025 | 272,60 | 272,60 | 265,65 | 270,05 | -1,85% | - |
| 13.10.2025 | 275,05 | 277,20 | 270,05 | 275,15 | 1,25% | 22,00 |
| 10.10.2025 | 285,70 | 286,70 | 270,65 | 271,75 | -5,26% | 15,00 |
| 09.10.2025 | 279,95 | 287,80 | 279,95 | 286,85 | 2,32% | 3.400,00 |
| 08.10.2025 | 273,85 | 280,65 | 273,85 | 280,35 | 2,82% | 4,00 |
| 07.10.2025 | 274,40 | 276,20 | 267,45 | 272,65 | -0,64% | 60,00 |
| 06.10.2025 | 274,55 | 279,60 | 274,40 | 274,40 | 1,69% | 37,00 |
| 03.10.2025 | 278,05 | 278,20 | 269,85 | 269,85 | -2,76% | 11,00 |
| 02.10.2025 | 273,45 | 285,15 | 273,45 | 277,50 | 1,61% | 45,00 |
| 01.10.2025 | 262,65 | 273,65 | 262,65 | 273,10 | 3,21% | - |
| 30.09.2025 | 269,10 | 269,10 | 261,75 | 264,60 | -2,00% | 9,00 |
| 29.09.2025 | 271,60 | 272,80 | 268,05 | 270,00 | -0,18% | 450,00 |
| 26.09.2025 | 268,95 | 270,50 | 267,85 | 270,50 | 0,22% | - |
| 25.09.2025 | 268,05 | 269,90 | 264,10 | 269,90 | 0,17% | 10,00 |
| 24.09.2025 | 269,65 | 273,45 | 269,35 | 269,45 | 0,20% | - |
| 23.09.2025 | 273,25 | 276,95 | 268,90 | 268,90 | -1,66% | 5,00 |
| 22.09.2025 | 274,30 | 276,80 | 273,45 | 273,45 | -0,40% | - |
| 19.09.2025 | 268,00 | 275,20 | 268,00 | 274,55 | 2,85% | 4,00 |
| 18.09.2025 | 269,20 | 269,20 | 265,50 | 266,95 | -0,15% | 40,00 |
| 17.09.2025 | 275,80 | 275,90 | 266,90 | 267,35 | -3,17% | 10,00 |
| 16.09.2025 | 286,60 | 286,60 | 275,40 | 276,10 | -2,83% | 152,00 |
| 15.09.2025 | 279,85 | 291,50 | 279,85 | 284,15 | 0,80% | 41,00 |
| 12.09.2025 | 282,35 | 284,80 | 280,80 | 281,90 | -1,34% | - |
| 11.09.2025 | 286,25 | 291,45 | 285,55 | 285,73 | -0,01% | - |
| 10.09.2025 | 285,75 | 291,10 | 285,75 | 285,75 | 1,19% | 116,00 |
| 09.09.2025 | 275,20 | 282,48 | 274,25 | 282,40 | 2,61% | 15,00 |
| 08.09.2025 | 277,25 | 279,50 | 273,90 | 275,23 | -0,44% | - |
| 05.09.2025 | 275,55 | 281,40 | 275,00 | 276,45 | 0,73% | 252,00 |
| 04.09.2025 | 266,15 | 276,00 | 264,55 | 274,45 | 2,87% | - |
| 03.09.2025 | 273,30 | 275,70 | 263,20 | 266,80 | -2,16% | 350,00 |
| 02.09.2025 | 267,25 | 273,95 | 267,25 | 272,70 | 1,87% | 138,00 |
| 01.09.2025 | 268,25 | 270,05 | 267,70 | 267,70 | -0,06% | 10,00 |
| 29.08.2025 | 271,40 | 273,00 | 264,80 | 267,85 | -1,74% | 54,00 |
| 28.08.2025 | 256,00 | 273,05 | 255,00 | 272,60 | 6,90% | 910,00 |
| 27.08.2025 | 242,80 | 255,00 | 239,00 | 255,00 | 38,53% | 1.387,00 |
| 26.08.2025 | 187,00 | 188,50 | 182,22 | 184,08 | -1,68% | 131,00 |
| 25.08.2025 | 186,52 | 187,22 | 183,90 | 187,22 | 0,33% | 20,00 |
| 22.08.2025 | 181,96 | 186,60 | 181,14 | 186,60 | 2,48% | 20,00 |
| 21.08.2025 | 182,34 | 182,40 | 179,78 | 182,08 | 0,19% | - |
| 20.08.2025 | 186,04 | 186,78 | 179,22 | 181,74 | -2,73% | 18,00 |
| 19.08.2025 | 195,14 | 195,14 | 186,84 | 186,84 | -3,71% | 118,00 |
| 18.08.2025 | 186,12 | 197,50 | 186,12 | 194,04 | 4,22% | 470,00 |