186,930€
2,66%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.05.2025 | 159,16 | 161,04 | 157,92 | 157,92 | -1,19% | 110,00 |
| 08.05.2025 | 154,98 | 160,56 | 154,80 | 159,82 | 4,01% | - |
| 07.05.2025 | 152,00 | 153,66 | 150,52 | 153,66 | 1,37% | 35,00 |
| 06.05.2025 | 151,26 | 152,72 | 149,98 | 151,58 | -0,80% | 80,00 |
| 05.05.2025 | 151,02 | 154,62 | 151,02 | 152,80 | 0,94% | 20,00 |
| 02.05.2025 | 150,02 | 155,86 | 150,02 | 151,38 | 0,09% | 83,00 |
| 30.04.2025 | 151,00 | 151,24 | 147,96 | 151,24 | -1,49% | - |
| 29.04.2025 | 152,80 | 153,88 | 152,80 | 153,52 | 0,34% | - |
| 28.04.2025 | 151,22 | 153,62 | 150,40 | 153,00 | 0,59% | - |
| 25.04.2025 | 152,50 | 154,96 | 148,62 | 152,10 | 0,13% | 20,00 |
| 24.04.2025 | 143,12 | 154,04 | 143,08 | 151,90 | 5,93% | 5,00 |
| 23.04.2025 | 136,00 | 144,90 | 136,00 | 143,40 | 7,93% | 23,00 |
| 22.04.2025 | 128,82 | 135,20 | 128,82 | 132,86 | -4,99% | 306,00 |
| 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 |