140,100€
0,11%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 142,72 | 144,44 | 136,98 | 139,84 | -0,07% | 87,00 |
| 16.04.2025 | 135,00 | 139,94 | 135,00 | 139,94 | 0,16% | - |
| 15.04.2025 | 138,28 | 142,50 | 138,24 | 139,72 | -0,20% | 43,00 |
| 14.04.2025 | 145,12 | 146,98 | 138,90 | 140,00 | -1,77% | 609,00 |
| 11.04.2025 | 144,60 | 144,60 | 139,16 | 142,52 | -0,85% | 270,00 |
| 10.04.2025 | 154,98 | 154,98 | 142,98 | 143,74 | -8,12% | 10,00 |
| 09.04.2025 | 127,92 | 156,44 | 127,92 | 156,44 | 17,80% | 114,00 |
| 08.04.2025 | 135,24 | 140,94 | 132,80 | 132,80 | -0,67% | 125,00 |
| 07.04.2025 | 128,00 | 138,12 | 128,00 | 133,70 | -5,55% | 38,00 |
| 04.04.2025 | 145,90 | 145,90 | 136,08 | 141,56 | -4,22% | 161,00 |
| 03.04.2025 | 152,02 | 156,92 | 145,14 | 147,80 | -10,97% | 295,00 |
| 02.04.2025 | 162,62 | 167,52 | 161,22 | 166,02 | 1,52% | 30,00 |
| 01.04.2025 | 162,00 | 164,18 | 160,60 | 163,54 | 1,00% | 50,00 |
| 31.03.2025 | 162,00 | 162,96 | 160,16 | 161,92 | -1,14% | 25,00 |
| 28.03.2025 | 173,80 | 173,80 | 163,52 | 163,78 | -6,02% | 6,00 |
| 27.03.2025 | 179,34 | 179,36 | 173,84 | 174,28 | -2,95% | - |
| 26.03.2025 | 183,08 | 183,08 | 179,36 | 179,58 | -2,04% | - |
| 25.03.2025 | 181,82 | 185,76 | 181,82 | 183,32 | 0,44% | 6,00 |
| 24.03.2025 | 178,62 | 184,20 | 178,62 | 182,52 | 2,87% | 200,00 |
| 21.03.2025 | 174,74 | 177,52 | 172,70 | 177,42 | 2,07% | 6,00 |
| 20.03.2025 | 174,68 | 178,06 | 173,82 | 173,82 | 0,15% | - |
| 19.03.2025 | 172,64 | 175,58 | 171,74 | 173,56 | 0,91% | 7,00 |
| 18.03.2025 | 177,28 | 177,28 | 170,68 | 172,00 | -2,41% | 54,00 |
| 17.03.2025 | 169,02 | 181,42 | 169,02 | 176,24 | 3,85% | 33,00 |
| 14.03.2025 | 171,00 | 173,42 | 169,68 | 169,70 | -0,68% | 340,00 |
| 13.03.2025 | 179,06 | 180,02 | 170,00 | 170,86 | -4,46% | 50,00 |
| 12.03.2025 | 179,24 | 180,52 | 175,28 | 178,84 | 0,02% | 195,00 |
| 11.03.2025 | 164,52 | 179,88 | 164,52 | 178,80 | 8,36% | 142,00 |
| 10.03.2025 | 171,10 | 172,74 | 162,10 | 165,00 | -4,87% | 100,00 |
| 07.03.2025 | 179,30 | 180,40 | 167,56 | 173,44 | -3,25% | 911,00 |
| 06.03.2025 | 205,10 | 205,20 | 179,26 | 179,26 | -26,32% | 2.054,00 |
| 05.03.2025 | 243,50 | 245,25 | 233,75 | 243,30 | 1,86% | 73,00 |
| 04.03.2025 | 245,50 | 245,50 | 234,90 | 238,85 | -2,95% | - |
| 03.03.2025 | 257,00 | 257,00 | 246,10 | 246,10 | -4,05% | 15,00 |
| 28.02.2025 | 254,45 | 256,50 | 249,35 | 256,50 | 1,62% | 4,00 |
| 27.02.2025 | 261,65 | 263,15 | 252,40 | 252,40 | -0,37% | - |
| 26.02.2025 | 247,85 | 256,00 | 247,85 | 253,35 | 2,78% | - |
| 25.02.2025 | 253,85 | 253,85 | 239,90 | 246,50 | -3,24% | 72,00 |
| 24.02.2025 | 262,00 | 262,00 | 249,35 | 254,75 | -2,30% | 347,00 |
| 21.02.2025 | 275,45 | 275,45 | 260,75 | 260,75 | -5,34% | 72,00 |
| 20.02.2025 | 280,70 | 280,80 | 265,80 | 275,45 | -2,32% | 45,00 |
| 19.02.2025 | 286,00 | 288,15 | 280,50 | 282,00 | -0,60% | 40,00 |
| 18.02.2025 | 277,65 | 283,70 | 277,45 | 283,70 | 2,66% | 5,00 |
| 17.02.2025 | 276,45 | 279,00 | 276,35 | 276,35 | 0,40% | 48,00 |
| 14.02.2025 | 279,95 | 279,95 | 272,85 | 275,25 | -1,70% | 618,00 |
| 13.02.2025 | 280,80 | 280,80 | 271,15 | 280,00 | -0,39% | - |
| 12.02.2025 | 275,25 | 281,35 | 269,50 | 281,10 | 1,76% | 55,00 |
| 11.02.2025 | 278,00 | 278,90 | 275,55 | 276,25 | 0,00% | 255,00 |
| 10.02.2025 | 270,05 | 277,50 | 270,05 | 276,25 | 3,37% | 33,00 |
| 07.02.2025 | 266,95 | 271,90 | 266,10 | 267,25 | 0,04% | 142,00 |
| 06.02.2025 | 271,25 | 274,70 | 267,15 | 267,15 | -0,50% | 124,00 |
| 05.02.2025 | 263,00 | 271,25 | 260,90 | 268,50 | 1,26% | - |
| 04.02.2025 | 258,40 | 265,40 | 258,40 | 265,15 | 1,57% | 6,00 |
| 03.02.2025 | 255,05 | 263,30 | 255,05 | 261,05 | -0,65% | 36,00 |
| 31.01.2025 | 264,65 | 268,70 | 262,75 | 262,75 | 0,75% | - |
| 30.01.2025 | 262,65 | 262,65 | 253,65 | 260,80 | -2,36% | - |
| 29.01.2025 | 270,75 | 277,05 | 264,00 | 267,10 | -1,24% | 77,00 |
| 28.01.2025 | 252,55 | 273,65 | 252,55 | 270,45 | 7,41% | 25,00 |
| 27.01.2025 | 250,00 | 265,45 | 236,95 | 251,80 | 1,04% | 272,00 |
| 24.01.2025 | 248,30 | 251,20 | 247,65 | 249,20 | 0,22% | 191,00 |
| 23.01.2025 | 249,00 | 249,00 | 246,70 | 248,65 | -0,40% | 5,00 |
| 22.01.2025 | 250,95 | 252,90 | 248,10 | 249,65 | 1,01% | 233,00 |
| 21.01.2025 | 246,00 | 251,25 | 246,00 | 247,15 | -0,34% | 50,00 |
| 20.01.2025 | 245,05 | 251,55 | 245,05 | 248,00 | 0,63% | 108,00 |
| 17.01.2025 | 242,00 | 248,25 | 242,00 | 246,45 | 2,16% | 20,00 |
| 16.01.2025 | 236,00 | 242,80 | 236,00 | 241,25 | 2,16% | - |
| 15.01.2025 | 235,00 | 239,70 | 235,00 | 236,15 | 0,23% | 40,00 |
| 14.01.2025 | 234,25 | 238,45 | 234,25 | 235,60 | 0,43% | 80,00 |
| 13.01.2025 | 237,60 | 239,15 | 231,20 | 234,60 | -1,94% | 45,00 |
| 10.01.2025 | 239,55 | 241,45 | 235,55 | 239,25 | -0,25% | 206,00 |
| 09.01.2025 | 239,95 | 240,10 | 239,85 | 239,85 | -0,37% | - |
| 08.01.2025 | 238,05 | 240,90 | 237,00 | 240,75 | 1,28% | 73,00 |
| 07.01.2025 | 241,80 | 243,65 | 236,30 | 237,70 | -2,52% | 108,00 |
| 06.01.2025 | 242,00 | 247,40 | 242,00 | 243,85 | 2,09% | 67,00 |
| 03.01.2025 | 239,45 | 240,70 | 234,20 | 238,85 | 0,53% | 77,00 |
| 02.01.2025 | 224,25 | 237,90 | 223,85 | 237,60 | 5,58% | 107,00 |
| 30.12.2024 | 225,05 | 227,20 | 225,00 | 225,05 | -1,51% | 385,00 |
| 27.12.2024 | 234,45 | 234,45 | 225,60 | 228,50 | -1,87% | 28,00 |
| 23.12.2024 | 236,55 | 236,55 | 231,85 | 232,85 | -1,10% | - |
| 20.12.2024 | 233,75 | 236,35 | 228,75 | 235,45 | -0,47% | 1.100,00 |
| 19.12.2024 | 242,55 | 244,10 | 236,35 | 236,55 | -5,53% | 560,00 |
| 18.12.2024 | 252,05 | 253,55 | 248,00 | 250,40 | -1,03% | 511,00 |
| 17.12.2024 | 253,55 | 254,65 | 252,70 | 253,00 | -0,18% | 379,00 |
| 16.12.2024 | 254,95 | 260,70 | 248,85 | 253,45 | 0,16% | 275,00 |
| 13.12.2024 | 275,95 | 278,45 | 253,05 | 253,05 | -8,35% | 425,00 |
| 12.12.2024 | 282,05 | 282,40 | 272,00 | 276,10 | -2,95% | 418,00 |
| 11.12.2024 | 277,95 | 290,60 | 276,05 | 284,50 | 3,02% | 3.032,00 |
| 10.12.2024 | 330,00 | 332,00 | 276,15 | 276,15 | -16,90% | 542,00 |
| 09.12.2024 | 328,00 | 335,90 | 327,95 | 332,30 | 1,93% | 124,00 |
| 06.12.2024 | 315,15 | 327,45 | 315,15 | 326,00 | 3,02% | 1,00 |
| 05.12.2024 | 322,75 | 324,95 | 316,45 | 316,45 | -2,12% | 117,00 |
| 04.12.2024 | 315,25 | 327,35 | 315,25 | 323,30 | 4,71% | 101,00 |
| 03.12.2024 | 310,05 | 310,05 | 303,80 | 308,75 | -0,06% | - |
| 02.12.2024 | 306,35 | 315,05 | 306,35 | 308,95 | 1,44% | - |
| 29.11.2024 | 306,80 | 307,80 | 304,55 | 304,55 | -0,85% | - |
| 28.11.2024 | 307,15 | 307,35 | 307,15 | 307,15 | 0,18% | - |
| 27.11.2024 | 318,45 | 318,45 | 303,05 | 306,60 | -4,26% | 57,00 |
| 26.11.2024 | 324,70 | 325,25 | 319,05 | 320,25 | -1,58% | 2,00 |
| 25.11.2024 | 318,45 | 334,75 | 318,45 | 325,40 | 1,59% | 32,00 |
| 22.11.2024 | 308,35 | 320,30 | 305,70 | 320,30 | 6,71% | 182,00 |