168,650€
1,73%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |