271,850€
0,72%
Echtzeit-Aktienkurs MongoDB
Bid:
Ask:
Aktienkurse zur MongoDB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 177,12 | 186,18 | 177,12 | 186,18 | 6,15% | 440,00 |
| 14.08.2025 | 176,34 | 177,94 | 174,04 | 175,40 | -0,80% | 35,00 |
| 13.08.2025 | 178,08 | 181,00 | 176,24 | 176,82 | -0,65% | 10,00 |
| 12.08.2025 | 172,34 | 177,98 | 172,34 | 177,98 | 3,34% | 23,00 |
| 11.08.2025 | 180,02 | 183,04 | 172,22 | 172,22 | -3,90% | 96,00 |
| 08.08.2025 | 193,62 | 195,00 | 179,20 | 179,20 | -7,94% | 13,00 |
| 07.08.2025 | 201,85 | 208,45 | 186,86 | 194,66 | -3,37% | 70,00 |
| 06.08.2025 | 197,28 | 201,50 | 197,28 | 201,45 | 2,11% | - |
| 05.08.2025 | 196,08 | 197,28 | 196,08 | 197,28 | 1,22% | - |
| 04.08.2025 | 192,16 | 195,58 | 192,16 | 194,90 | 2,46% | 7,00 |
| 01.08.2025 | 206,55 | 206,55 | 189,34 | 190,22 | -8,22% | 156,00 |
| 31.07.2025 | 219,00 | 222,10 | 207,25 | 207,25 | -2,59% | 17,00 |
| 30.07.2025 | 208,35 | 213,20 | 207,25 | 212,75 | 2,11% | 70,00 |
| 29.07.2025 | 210,85 | 213,05 | 208,35 | 208,35 | -0,26% | 71,00 |
| 28.07.2025 | 206,35 | 211,10 | 206,35 | 208,90 | 1,51% | 105,00 |
| 25.07.2025 | 199,82 | 212,15 | 199,82 | 205,80 | 3,37% | 112,00 |
| 24.07.2025 | 193,84 | 200,60 | 193,84 | 199,10 | 2,97% | 10,00 |
| 23.07.2025 | 190,70 | 193,76 | 189,72 | 193,36 | 1,33% | - |
| 22.07.2025 | 189,14 | 193,94 | 189,14 | 190,82 | 0,70% | 1,00 |
| 21.07.2025 | 189,84 | 190,30 | 189,32 | 189,50 | 0,12% | 30,00 |
| 18.07.2025 | 187,74 | 191,76 | 186,92 | 189,28 | 0,66% | 195,00 |
| 17.07.2025 | 180,72 | 188,50 | 180,72 | 188,04 | 4,57% | 126,00 |
| 16.07.2025 | 179,86 | 179,86 | 176,32 | 179,82 | 0,21% | 76,00 |
| 15.07.2025 | 172,52 | 180,94 | 172,52 | 179,44 | 3,88% | 70,00 |
| 14.07.2025 | 173,22 | 174,54 | 172,14 | 172,74 | -0,17% | 92,00 |
| 11.07.2025 | 178,10 | 178,10 | 172,40 | 173,04 | -3,23% | 60,00 |
| 10.07.2025 | 183,80 | 185,02 | 176,60 | 178,82 | -4,25% | 10,00 |
| 09.07.2025 | 177,96 | 186,76 | 177,96 | 186,76 | 4,94% | 30,00 |
| 08.07.2025 | 178,62 | 180,44 | 177,96 | 177,96 | -0,34% | 1.300,00 |
| 07.07.2025 | 178,38 | 178,72 | 175,42 | 178,56 | 0,42% | 20,00 |
| 04.07.2025 | 178,04 | 178,64 | 177,36 | 177,82 | -1,00% | 49,00 |
| 03.07.2025 | 173,30 | 180,12 | 173,30 | 179,62 | 4,15% | 46,00 |
| 02.07.2025 | 174,70 | 176,72 | 172,46 | 172,46 | -1,07% | 60,00 |
| 01.07.2025 | 177,28 | 177,62 | 173,94 | 174,32 | -2,05% | - |
| 30.06.2025 | 180,68 | 181,42 | 177,24 | 177,96 | -0,26% | 203,00 |
| 27.06.2025 | 178,64 | 178,64 | 177,22 | 178,42 | -0,03% | - |
| 26.06.2025 | 176,40 | 178,48 | 173,72 | 178,48 | 0,94% | 190,00 |
| 25.06.2025 | 180,02 | 181,40 | 175,44 | 176,82 | -1,69% | 20,00 |
| 24.06.2025 | 177,80 | 181,30 | 177,78 | 179,86 | 2,72% | 70,00 |
| 23.06.2025 | 175,10 | 176,02 | 171,98 | 175,10 | 0,16% | 11,00 |
| 20.06.2025 | 176,84 | 182,80 | 174,38 | 174,82 | -0,49% | 32,00 |
| 19.06.2025 | 176,90 | 178,20 | 175,68 | 175,68 | -1,28% | 3,00 |
| 18.06.2025 | 176,98 | 179,62 | 174,44 | 177,96 | -0,29% | 23,00 |
| 17.06.2025 | 173,70 | 179,02 | 173,48 | 178,48 | 2,20% | - |
| 16.06.2025 | 177,70 | 180,36 | 174,64 | 174,64 | -1,53% | 351,00 |
| 13.06.2025 | 177,76 | 182,20 | 177,36 | 177,36 | -2,22% | 58,00 |
| 12.06.2025 | 181,42 | 185,26 | 181,38 | 181,38 | -1,02% | - |
| 11.06.2025 | 184,74 | 187,00 | 183,24 | 183,24 | -1,54% | 5,00 |
| 10.06.2025 | 189,14 | 191,14 | 186,10 | 186,10 | -3,23% | 56,00 |
| 09.06.2025 | 191,52 | 193,80 | 190,12 | 192,32 | 0,01% | 30,00 |
| 06.06.2025 | 196,88 | 199,24 | 192,30 | 192,30 | -2,29% | 205,00 |
| 05.06.2025 | 201,35 | 207,00 | 196,22 | 196,80 | 12,52% | 368,00 |
| 04.06.2025 | 170,22 | 175,72 | 170,22 | 174,90 | 2,80% | 136,00 |
| 03.06.2025 | 167,80 | 170,94 | 167,30 | 170,14 | 1,05% | - |
| 02.06.2025 | 164,78 | 168,38 | 163,54 | 168,38 | 1,57% | 10,00 |
| 30.05.2025 | 166,40 | 166,40 | 161,92 | 165,78 | -0,58% | - |
| 29.05.2025 | 171,44 | 171,62 | 164,26 | 166,74 | 0,02% | 90,00 |
| 28.05.2025 | 167,20 | 168,30 | 165,72 | 166,70 | 0,22% | 115,00 |
| 27.05.2025 | 165,00 | 166,34 | 164,66 | 166,34 | 0,25% | 60,00 |
| 26.05.2025 | 163,58 | 166,82 | 163,52 | 165,92 | 1,63% | 100,00 |
| 23.05.2025 | 166,80 | 166,80 | 161,42 | 163,26 | -2,31% | 78,00 |
| 22.05.2025 | 164,48 | 167,42 | 164,48 | 167,12 | 2,58% | 21,00 |
| 21.05.2025 | 165,24 | 166,80 | 162,92 | 162,92 | -2,59% | 10,00 |
| 20.05.2025 | 167,78 | 167,78 | 165,12 | 167,26 | -0,61% | 75,00 |
| 19.05.2025 | 165,84 | 169,84 | 164,52 | 168,28 | -1,95% | 216,00 |
| 16.05.2025 | 169,12 | 172,10 | 168,60 | 171,62 | 1,29% | - |
| 15.05.2025 | 171,90 | 172,24 | 167,48 | 169,44 | -2,20% | 37,00 |
| 14.05.2025 | 174,58 | 175,86 | 172,60 | 173,26 | -0,54% | 40,00 |
| 13.05.2025 | 170,94 | 177,74 | 170,94 | 174,20 | 1,23% | 161,00 |
| 12.05.2025 | 161,52 | 172,08 | 161,52 | 172,08 | 8,97% | 45,00 |