368,925€
2,05%
Echtzeit-Aktienkurs MongoDB
Bid:
Ask:
Aktienkurse zur MongoDB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.05.2026 | 281,15 | 293,00 | 281,15 | 288,30 | 1,60% | 95,00 |
| 18.05.2026 | 264,80 | 289,70 | 264,80 | 283,75 | 5,50% | - |
| 15.05.2026 | 255,25 | 271,40 | 255,25 | 268,95 | 4,55% | 65,00 |
| 14.05.2026 | 259,10 | 259,10 | 249,90 | 257,25 | -1,00% | 28,00 |
| 13.05.2026 | 262,15 | 267,75 | 252,90 | 259,85 | -1,10% | 53,00 |
| 12.05.2026 | 245,75 | 268,05 | 245,70 | 262,75 | 4,83% | 13,00 |
| 11.05.2026 | 252,70 | 256,45 | 248,20 | 250,65 | -0,65% | 10,00 |
| 08.05.2026 | 247,00 | 254,20 | 243,30 | 252,30 | 0,96% | 181,00 |
| 07.05.2026 | 222,85 | 253,30 | 222,85 | 249,90 | 10,97% | 130,00 |
| 06.05.2026 | 226,70 | 228,00 | 219,70 | 225,20 | -0,95% | 20,00 |
| 05.05.2026 | 225,45 | 230,50 | 225,45 | 227,35 | 0,58% | 110,00 |
| 04.05.2026 | 222,90 | 226,70 | 222,90 | 226,05 | 5,80% | - |
| 30.04.2026 | 216,90 | 219,05 | 213,65 | 213,65 | -3,39% | 10,00 |
| 29.04.2026 | 220,15 | 221,15 | 215,65 | 221,15 | 0,16% | 15,00 |
| 28.04.2026 | 223,65 | 230,05 | 219,95 | 220,80 | -2,04% | - |
| 27.04.2026 | 214,25 | 225,40 | 214,25 | 225,40 | 4,67% | - |
| 24.04.2026 | 221,15 | 221,15 | 209,60 | 215,35 | -2,20% | 10,00 |
| 23.04.2026 | 223,60 | 223,60 | 215,45 | 220,20 | -4,34% | - |
| 22.04.2026 | 223,85 | 230,20 | 223,85 | 230,20 | 3,23% | 23,00 |
| 21.04.2026 | 224,05 | 226,35 | 223,00 | 223,00 | -0,07% | 5,00 |
| 20.04.2026 | 220,65 | 224,60 | 220,30 | 223,15 | -0,76% | 57,00 |
| 17.04.2026 | 210,55 | 225,05 | 210,55 | 224,85 | 5,54% | 78,00 |
| 16.04.2026 | 207,45 | 215,80 | 207,45 | 213,05 | 3,77% | 50,00 |
| 15.04.2026 | 197,18 | 205,30 | 197,18 | 205,30 | 3,73% | 6,00 |
| 14.04.2026 | 201,60 | 205,40 | 197,92 | 197,92 | -1,02% | 60,00 |
| 13.04.2026 | 190,32 | 201,30 | 190,32 | 199,96 | 4,11% | 50,00 |
| 10.04.2026 | 195,02 | 195,74 | 186,18 | 192,06 | -2,11% | 10,00 |
| 09.04.2026 | 212,60 | 212,60 | 196,20 | 196,20 | -8,25% | 64,00 |
| 08.04.2026 | 224,95 | 225,35 | 213,85 | 213,85 | -2,17% | 55,00 |
| 07.04.2026 | 219,05 | 220,15 | 216,00 | 218,60 | -0,30% | 44,00 |
| 02.04.2026 | 210,05 | 219,25 | 210,05 | 219,25 | 1,93% | 30,00 |
| 01.04.2026 | 210,75 | 217,65 | 210,75 | 215,10 | 1,58% | - |