322,625€
0,77%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 321,42 | 322,40 | 318,90 | 322,27 | 0,66% | - |
| 05.10.2026 | 317,80 | 326,50 | 316,40 | 320,15 | 0,80% | 10,00 |
| 02.10.2026 | 312,15 | 318,05 | 308,80 | 317,60 | 1,94% | 105,00 |
| 01.10.2026 | 311,55 | 314,60 | 305,20 | 311,55 | 1,61% | 25,00 |
| 30.09.2026 | 296,05 | 319,80 | 296,05 | 306,60 | 3,21% | 19,00 |
| 29.09.2026 | 296,00 | 304,10 | 286,65 | 297,05 | 0,41% | 127,00 |
| 28.09.2026 | 356,20 | 356,20 | 269,55 | 295,85 | -17,80% | 183,00 |
| 25.09.2026 | 369,95 | 369,95 | 359,90 | 359,90 | -2,32% | - |
| 24.09.2026 | 372,20 | 373,20 | 367,00 | 368,45 | -1,97% | - |
| 23.09.2026 | 372,15 | 382,90 | 372,15 | 375,85 | 0,52% | 38,00 |
| 22.09.2026 | 352,90 | 378,75 | 352,90 | 373,90 | 5,92% | 130,00 |
| 21.09.2026 | 335,40 | 353,00 | 334,20 | 353,00 | 5,82% | - |
| 18.09.2026 | 342,05 | 342,05 | 333,35 | 333,60 | -2,64% | - |
| 17.09.2026 | 329,00 | 348,35 | 323,75 | 342,65 | 4,66% | - |
| 16.09.2026 | 326,70 | 335,30 | 326,70 | 327,40 | 0,69% | 1.000,00 |
| 15.09.2026 | 328,30 | 332,30 | 324,40 | 325,15 | -1,57% | - |
| 14.09.2026 | 312,15 | 332,20 | 312,00 | 330,35 | 5,83% | - |
| 11.09.2026 | 320,90 | 320,90 | 312,15 | 312,15 | -3,30% | - |
| 10.09.2026 | 306,15 | 323,60 | 306,15 | 322,80 | 4,10% | - |
| 09.09.2026 | 307,75 | 311,30 | 303,95 | 310,10 | 0,86% | 58,00 |
| 08.09.2026 | 314,15 | 314,15 | 307,45 | 307,45 | -3,00% | 110,00 |
| 07.09.2026 | 316,45 | 319,20 | 316,45 | 316,95 | -0,60% | 4,00 |
| 04.09.2026 | 330,00 | 330,00 | 318,85 | 318,85 | -2,82% | 10,00 |
| 03.09.2026 | 326,55 | 331,35 | 326,55 | 328,10 | 1,45% | - |
| 02.09.2026 | 322,60 | 340,95 | 322,60 | 323,40 | -13,63% | 25,00 |
| 01.09.2026 | 390,80 | 390,80 | 374,45 | 374,45 | -3,84% | - |
| 31.08.2026 | 383,35 | 389,40 | 380,90 | 389,40 | 1,22% | 20,00 |
| 28.08.2026 | 375,45 | 386,60 | 375,45 | 384,70 | 1,48% | - |
| 27.08.2026 | 352,55 | 380,00 | 352,55 | 379,10 | 9,03% | 12,00 |
| 26.08.2026 | 344,60 | 347,70 | 338,80 | 347,70 | 0,45% | 13,00 |
| 25.08.2026 | 345,60 | 352,10 | 344,10 | 346,15 | 0,36% | 10,00 |
| 24.08.2026 | 364,00 | 364,00 | 344,90 | 344,90 | -6,25% | - |
| 21.08.2026 | 358,10 | 367,90 | 358,10 | 367,90 | 1,77% | 10,00 |
| 20.08.2026 | 377,25 | 377,25 | 359,70 | 361,50 | -4,16% | 18,00 |
| 19.08.2026 | 371,25 | 377,20 | 366,95 | 377,20 | 0,40% | 1,00 |
| 18.08.2026 | 373,75 | 383,65 | 373,75 | 375,70 | -0,46% | 40,00 |
| 17.08.2026 | 395,35 | 395,35 | 377,45 | 377,45 | -4,54% | 12,00 |
| 14.08.2026 | 408,50 | 408,50 | 395,40 | 395,40 | -3,01% | 40,00 |
| 13.08.2026 | 378,55 | 407,65 | 378,55 | 407,65 | 7,40% | 10,00 |
| 12.08.2026 | 380,00 | 381,40 | 372,00 | 379,55 | 0,17% | 75,00 |
| 11.08.2026 | 360,10 | 378,90 | 359,05 | 378,90 | 4,89% | 40,00 |
| 10.08.2026 | 344,45 | 361,25 | 344,45 | 361,25 | 4,66% | 6,00 |
| 07.08.2026 | 320,05 | 345,15 | 320,05 | 345,15 | 7,27% | - |
| 06.08.2026 | 321,65 | 324,45 | 304,30 | 321,75 | -1,29% | 21,00 |
| 05.08.2026 | 327,50 | 333,20 | 324,25 | 325,95 | -0,40% | 25,00 |
| 04.08.2026 | 310,60 | 327,25 | 310,60 | 327,25 | 4,80% | 75,00 |
| 03.08.2026 | 293,25 | 312,35 | 293,25 | 312,25 | 6,66% | 10,00 |
| 31.07.2026 | 284,00 | 292,75 | 283,55 | 292,75 | 3,68% | 75,00 |
| 30.07.2026 | 288,00 | 288,00 | 280,05 | 282,35 | 0,59% | - |
| 29.07.2026 | 269,20 | 286,45 | 269,20 | 280,70 | 2,91% | - |
| 28.07.2026 | 271,00 | 274,30 | 260,65 | 272,75 | 0,22% | 4,00 |
| 27.07.2026 | 268,00 | 273,70 | 264,00 | 272,15 | 4,09% | 10,00 |
| 24.07.2026 | 260,65 | 265,45 | 259,15 | 261,45 | -0,17% | 20,00 |
| 23.07.2026 | 264,10 | 269,70 | 261,90 | 261,90 | -1,60% | - |
| 22.07.2026 | 270,00 | 270,00 | 263,10 | 266,15 | -1,44% | 25,00 |
| 21.07.2026 | 282,00 | 284,10 | 269,50 | 270,05 | -4,63% | 15,00 |
| 20.07.2026 | 271,80 | 287,75 | 271,80 | 283,15 | 3,91% | 60,00 |
| 17.07.2026 | 281,00 | 283,55 | 272,50 | 272,50 | -4,75% | - |
| 16.07.2026 | 288,25 | 292,15 | 284,65 | 286,10 | -1,26% | 30,00 |
| 15.07.2026 | 301,75 | 304,65 | 288,80 | 289,75 | -3,74% | - |
| 14.07.2026 | 296,65 | 301,50 | 275,85 | 301,00 | 1,43% | - |
| 13.07.2026 | 298,00 | 304,30 | 296,75 | 296,75 | -0,75% | - |
| 10.07.2026 | 314,05 | 319,95 | 299,00 | 299,00 | -4,97% | 10,00 |
| 09.07.2026 | 311,00 | 315,95 | 303,45 | 314,65 | 0,41% | 20,00 |
| 08.07.2026 | 314,10 | 315,85 | 309,45 | 313,35 | -0,40% | - |
| 07.07.2026 | 310,60 | 322,35 | 310,60 | 314,60 | 1,00% | 6,00 |
| 06.07.2026 | 307,00 | 313,25 | 307,00 | 311,50 | 1,15% | 30,00 |
| 03.07.2026 | 311,55 | 311,55 | 307,95 | 307,95 | -0,58% | - |
| 02.07.2026 | 311,50 | 313,70 | 308,65 | 309,75 | -1,82% | 80,00 |
| 01.07.2026 | 292,05 | 316,70 | 292,05 | 315,50 | 7,57% | 20,00 |
| 30.06.2026 | 294,35 | 295,60 | 291,90 | 293,30 | -0,69% | - |
| 29.06.2026 | 277,05 | 295,35 | 277,05 | 295,35 | 7,95% | - |
| 26.06.2026 | 254,00 | 273,60 | 254,00 | 273,60 | 5,88% | - |
| 25.06.2026 | 265,00 | 265,00 | 257,70 | 258,40 | -2,67% | 25,00 |
| 24.06.2026 | 282,55 | 282,70 | 265,50 | 265,50 | -5,75% | 18,00 |
| 23.06.2026 | 272,45 | 284,45 | 272,45 | 281,70 | 1,19% | 20,00 |
| 22.06.2026 | 288,25 | 288,25 | 273,10 | 278,40 | -3,08% | - |
| 19.06.2026 | 287,00 | 287,95 | 287,00 | 287,25 | -1,68% | 20,00 |
| 18.06.2026 | 294,60 | 294,60 | 278,60 | 292,15 | 0,57% | 60,00 |
| 17.06.2026 | 301,85 | 301,85 | 290,50 | 290,50 | -3,33% | 30,00 |
| 16.06.2026 | 303,50 | 309,25 | 297,85 | 300,50 | -1,20% | 6,00 |
| 15.06.2026 | 303,00 | 311,50 | 303,00 | 304,15 | 2,44% | - |
| 12.06.2026 | 306,15 | 306,15 | 296,90 | 296,90 | -2,78% | - |
| 11.06.2026 | 295,90 | 307,75 | 295,90 | 305,40 | 1,29% | - |
| 10.06.2026 | 290,60 | 307,45 | 290,60 | 301,50 | 2,22% | - |
| 09.06.2026 | 306,05 | 306,05 | 286,50 | 294,95 | -3,30% | - |
| 08.06.2026 | 301,95 | 308,70 | 299,00 | 305,00 | -0,13% | 15,00 |
| 05.06.2026 | 321,15 | 324,00 | 305,40 | 305,40 | -7,33% | - |
| 04.06.2026 | 309,00 | 334,10 | 309,00 | 329,55 | 3,76% | 30,00 |
| 03.06.2026 | 337,00 | 337,00 | 315,40 | 317,60 | -6,77% | 14,00 |
| 02.06.2026 | 342,95 | 342,95 | 331,55 | 340,65 | -2,41% | 70,00 |
| 01.06.2026 | 283,00 | 350,55 | 283,00 | 349,05 | 20,30% | 636,00 |
| 29.05.2026 | 284,05 | 294,80 | 264,50 | 290,15 | 4,18% | 183,00 |
| 28.05.2026 | 279,00 | 281,90 | 275,95 | 278,50 | 10,63% | 190,00 |
| 27.05.2026 | 262,30 | 263,65 | 251,75 | 251,75 | -4,44% | 100,00 |
| 26.05.2026 | 282,45 | 282,45 | 263,45 | 263,45 | -7,53% | 20,00 |
| 25.05.2026 | 282,35 | 284,90 | 282,35 | 284,90 | 1,91% | - |
| 22.05.2026 | 276,85 | 280,35 | 274,70 | 279,55 | 2,78% | - |
| 21.05.2026 | 280,00 | 280,00 | 271,65 | 272,00 | -3,63% | 10,00 |
| 20.05.2026 | 287,10 | 288,70 | 281,60 | 282,25 | -2,10% | 102,00 |