235,525€
-0,43%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2024 | 277,20 | 313,20 | 277,20 | 300,15 | 12,18% | 245,00 |
| 20.11.2024 | 272,15 | 275,45 | 265,70 | 267,55 | -1,82% | 40,00 |
| 19.11.2024 | 268,05 | 272,50 | 265,05 | 272,50 | 1,55% | - |
| 18.11.2024 | 266,85 | 268,35 | 265,05 | 268,35 | 1,36% | - |
| 15.11.2024 | 273,25 | 273,25 | 260,10 | 264,75 | -4,63% | - |
| 14.11.2024 | 284,10 | 288,45 | 276,90 | 277,60 | -4,42% | 132,00 |
| 13.11.2024 | 272,85 | 301,75 | 272,85 | 290,45 | 5,70% | 129,00 |
| 12.11.2024 | 273,05 | 278,00 | 272,65 | 274,80 | 0,79% | 3,00 |
| 11.11.2024 | 270,15 | 274,60 | 268,15 | 272,65 | 1,04% | 69,00 |
| 08.11.2024 | 271,85 | 273,30 | 265,90 | 269,85 | -0,88% | 29,00 |
| 07.11.2024 | 260,85 | 272,25 | 260,85 | 272,25 | 3,89% | 50,00 |
| 06.11.2024 | 259,25 | 266,60 | 259,25 | 262,05 | 4,67% | - |
| 05.11.2024 | 245,05 | 250,35 | 242,40 | 250,35 | 1,71% | - |
| 04.11.2024 | 250,05 | 250,05 | 243,80 | 246,15 | -1,64% | - |
| 01.11.2024 | 247,70 | 251,40 | 244,80 | 250,25 | 1,60% | 160,00 |
| 31.10.2024 | 254,10 | 254,10 | 246,30 | 246,30 | -6,08% | 20,00 |
| 30.10.2024 | 255,90 | 264,45 | 255,90 | 262,25 | 2,74% | 12,00 |
| 29.10.2024 | 251,00 | 256,95 | 251,00 | 255,25 | 1,86% | - |
| 28.10.2024 | 249,50 | 253,70 | 249,25 | 250,60 | 0,80% | 6,00 |
| 25.10.2024 | 242,45 | 248,60 | 242,45 | 248,60 | 1,93% | - |
| 24.10.2024 | 242,15 | 244,95 | 242,15 | 243,90 | 1,12% | 8,00 |
| 23.10.2024 | 243,25 | 245,95 | 241,10 | 241,20 | -1,65% | 10,00 |
| 22.10.2024 | 249,35 | 249,35 | 244,10 | 245,25 | -2,31% | - |
| 21.10.2024 | 252,05 | 252,60 | 249,75 | 251,05 | -0,81% | - |
| 18.10.2024 | 250,15 | 253,25 | 249,95 | 253,10 | 0,94% | - |
| 17.10.2024 | 250,60 | 253,90 | 247,30 | 250,75 | -2,01% | 411,00 |
| 16.10.2024 | 260,00 | 260,00 | 255,00 | 255,90 | -2,14% | 6,00 |
| 15.10.2024 | 264,15 | 265,25 | 261,40 | 261,50 | -1,28% | 12,00 |
| 14.10.2024 | 268,15 | 269,90 | 263,15 | 264,90 | -0,82% | 119,00 |
| 11.10.2024 | 266,50 | 271,15 | 264,15 | 267,10 | -0,32% | 10,00 |
| 10.10.2024 | 250,00 | 267,95 | 250,00 | 267,95 | 6,20% | 2,00 |
| 09.10.2024 | 234,85 | 252,30 | 234,85 | 252,30 | 6,97% | 116,00 |
| 08.10.2024 | 235,10 | 239,45 | 234,95 | 235,85 | -0,13% | 63,00 |
| 07.10.2024 | 243,90 | 243,90 | 235,40 | 236,15 | -2,09% | 20,00 |
| 04.10.2024 | 229,15 | 242,45 | 229,15 | 241,20 | 5,12% | - |
| 03.10.2024 | 228,65 | 230,15 | 227,10 | 229,45 | -0,56% | - |
| 02.10.2024 | 231,10 | 231,75 | 228,45 | 230,75 | -1,07% | 25,00 |
| 01.10.2024 | 241,45 | 244,60 | 233,25 | 233,25 | -3,54% | 3,00 |
| 30.09.2024 | 241,25 | 241,85 | 238,10 | 241,80 | 0,17% | - |
| 27.09.2024 | 243,10 | 244,05 | 240,40 | 241,40 | -1,15% | - |
| 26.09.2024 | 251,45 | 251,45 | 240,75 | 244,20 | -2,28% | 50,00 |
| 25.09.2024 | 248,00 | 251,25 | 248,00 | 249,90 | -0,24% | - |
| 24.09.2024 | 250,75 | 254,25 | 249,95 | 250,50 | -0,14% | 10,00 |
| 23.09.2024 | 250,05 | 251,50 | 249,55 | 250,85 | 0,78% | - |
| 20.09.2024 | 252,60 | 252,60 | 247,10 | 248,90 | -1,87% | - |
| 19.09.2024 | 254,15 | 255,15 | 253,25 | 253,65 | 0,69% | - |
| 18.09.2024 | 257,05 | 257,05 | 250,10 | 251,90 | -2,55% | - |
| 17.09.2024 | 259,65 | 263,50 | 257,95 | 258,50 | -0,90% | - |
| 16.09.2024 | 259,90 | 262,10 | 258,40 | 260,85 | -0,38% | 3,00 |
| 13.09.2024 | 265,05 | 266,40 | 261,85 | 261,85 | -1,36% | - |
| 12.09.2024 | 269,10 | 271,30 | 265,45 | 265,45 | -1,23% | 1,00 |
| 11.09.2024 | 261,20 | 268,75 | 259,45 | 268,75 | 1,92% | 1,00 |
| 10.09.2024 | 257,00 | 263,90 | 257,00 | 263,70 | 1,76% | - |
| 09.09.2024 | 254,75 | 259,95 | 254,75 | 259,15 | 2,05% | 10,00 |
| 06.09.2024 | 258,55 | 262,85 | 250,05 | 253,95 | -2,18% | 11,00 |
| 05.09.2024 | 260,80 | 263,70 | 258,90 | 259,60 | -0,67% | - |
| 04.09.2024 | 252,50 | 264,75 | 252,50 | 261,35 | 2,53% | 50,00 |
| 03.09.2024 | 261,30 | 265,70 | 254,85 | 254,90 | -2,36% | 5,00 |
| 02.09.2024 | 260,40 | 261,20 | 260,00 | 261,05 | -0,70% | 21,00 |
| 30.08.2024 | 249,45 | 262,90 | 249,45 | 262,90 | 19,04% | 54,00 |
| 29.08.2024 | 209,35 | 221,10 | 209,35 | 220,85 | 4,64% | - |
| 28.08.2024 | 213,15 | 214,00 | 209,10 | 211,05 | -0,99% | 5,00 |
| 27.08.2024 | 219,85 | 222,25 | 213,15 | 213,15 | -3,33% | 5,00 |
| 26.08.2024 | 220,45 | 223,75 | 220,45 | 220,50 | -0,25% | - |
| 23.08.2024 | 219,85 | 224,40 | 219,85 | 221,05 | -0,09% | 6,00 |
| 22.08.2024 | 231,35 | 231,35 | 221,25 | 221,25 | -5,14% | 7,00 |
| 21.08.2024 | 226,85 | 233,35 | 226,85 | 233,25 | 2,26% | - |
| 20.08.2024 | 231,35 | 231,35 | 228,10 | 228,10 | -1,15% | - |
| 19.08.2024 | 226,35 | 230,75 | 226,35 | 230,75 | 1,52% | 8,00 |
| 16.08.2024 | 226,70 | 229,35 | 226,70 | 227,30 | 0,35% | 75,00 |
| 15.08.2024 | 220,95 | 229,05 | 220,95 | 226,50 | 2,60% | - |
| 14.08.2024 | 220,20 | 222,15 | 219,15 | 220,75 | 0,20% | - |
| 13.08.2024 | 212,05 | 220,90 | 212,05 | 220,30 | 4,63% | - |
| 12.08.2024 | 216,30 | 216,30 | 210,55 | 210,55 | -2,00% | 2,00 |
| 09.08.2024 | 213,55 | 217,05 | 211,50 | 214,85 | 0,66% | 10,00 |
| 08.08.2024 | 204,25 | 214,60 | 204,25 | 213,45 | 3,97% | - |
| 07.08.2024 | 202,55 | 216,90 | 202,55 | 205,30 | 0,76% | - |
| 06.08.2024 | 205,40 | 206,10 | 203,75 | 203,75 | 1,29% | 10,00 |
| 05.08.2024 | 210,20 | 210,20 | 192,16 | 201,15 | -4,94% | 169,00 |