290,275€
-0,08%
Echtzeit-Aktienkurs MongoDB
Bid:
Ask:
Aktienkurse zur MongoDB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.03.2026 | 204,00 | 211,75 | 203,80 | 211,75 | 3,24% | 7,00 |
| 30.03.2026 | 203,00 | 210,35 | 203,00 | 205,10 | 1,11% | 107,00 |
| 27.03.2026 | 209,50 | 209,85 | 201,55 | 202,85 | -2,94% | 126,00 |
| 26.03.2026 | 211,35 | 215,05 | 209,00 | 209,00 | -1,60% | - |
| 25.03.2026 | 219,05 | 222,70 | 208,05 | 212,40 | -3,12% | 11,00 |
| 24.03.2026 | 234,85 | 234,85 | 219,25 | 219,25 | -6,78% | 8,00 |
| 23.03.2026 | 225,15 | 238,40 | 225,15 | 235,20 | 4,49% | 39,00 |
| 20.03.2026 | 231,65 | 231,65 | 225,10 | 225,10 | -3,14% | - |
| 19.03.2026 | 232,75 | 232,75 | 230,35 | 232,40 | -0,47% | - |
| 18.03.2026 | 234,65 | 236,75 | 233,50 | 233,50 | -1,00% | - |
| 17.03.2026 | 228,45 | 239,65 | 228,45 | 235,85 | 2,28% | 50,00 |
| 16.03.2026 | 226,75 | 232,95 | 226,75 | 230,60 | 1,74% | 37,00 |
| 13.03.2026 | 225,05 | 233,15 | 224,55 | 226,65 | 0,67% | - |
| 12.03.2026 | 231,05 | 233,65 | 225,05 | 225,15 | -3,14% | 70,00 |
| 11.03.2026 | 230,75 | 237,35 | 230,75 | 232,45 | -0,02% | - |
| 10.03.2026 | 230,95 | 235,05 | 229,60 | 232,50 | -0,17% | 30,00 |
| 09.03.2026 | 226,15 | 232,90 | 226,15 | 232,90 | 0,13% | 25,00 |
| 06.03.2026 | 225,95 | 235,50 | 224,40 | 232,60 | 2,47% | 205,00 |
| 05.03.2026 | 214,00 | 230,15 | 214,00 | 227,00 | 6,80% | 130,00 |
| 04.03.2026 | 214,10 | 221,55 | 212,55 | 212,55 | -2,28% | 243,00 |
| 03.03.2026 | 209,45 | 225,95 | 199,22 | 217,50 | -22,03% | 855,00 |
| 02.03.2026 | 271,65 | 281,60 | 270,45 | 278,95 | 1,14% | 100,00 |
| 27.02.2026 | 276,00 | 285,55 | 271,55 | 275,80 | -3,02% | 20,00 |
| 26.02.2026 | 260,55 | 284,40 | 260,55 | 284,40 | 6,56% | 28,00 |
| 25.02.2026 | 262,25 | 266,90 | 262,25 | 266,90 | 0,79% | 60,00 |
| 24.02.2026 | 258,65 | 269,70 | 253,80 | 264,80 | 3,24% | 80,00 |
| 23.02.2026 | 288,05 | 288,05 | 255,00 | 256,50 | -11,84% | 75,00 |
| 20.02.2026 | 300,60 | 305,45 | 290,95 | 290,95 | -3,53% | 70,00 |
| 19.02.2026 | 307,05 | 307,05 | 301,35 | 301,60 | -2,13% | 70,00 |
| 18.02.2026 | 296,30 | 310,05 | 293,30 | 308,15 | 3,13% | 55,00 |
| 17.02.2026 | 303,05 | 306,10 | 291,20 | 298,80 | -1,81% | 70,00 |
| 16.02.2026 | 307,70 | 307,70 | 303,75 | 304,30 | -1,60% | - |
| 13.02.2026 | 297,70 | 312,35 | 297,00 | 309,25 | 2,64% | 10,00 |
| 12.02.2026 | 305,30 | 308,95 | 292,30 | 301,30 | -1,63% | 45,00 |
| 11.02.2026 | 316,40 | 320,15 | 299,05 | 306,30 | -3,01% | 105,00 |
| 10.02.2026 | 300,05 | 321,40 | 300,05 | 315,80 | 5,32% | 105,00 |
| 09.02.2026 | 292,05 | 303,15 | 288,95 | 299,85 | 3,29% | 50,00 |
| 06.02.2026 | 273,00 | 290,30 | 273,00 | 290,30 | 5,28% | 35,00 |
| 05.02.2026 | 286,80 | 287,80 | 275,75 | 275,75 | -3,13% | 10,00 |
| 04.02.2026 | 289,55 | 289,55 | 271,55 | 284,65 | -2,38% | 100,00 |
| 03.02.2026 | 314,55 | 314,55 | 282,45 | 291,60 | -7,60% | 18,00 |
| 02.02.2026 | 305,65 | 320,20 | 305,65 | 315,60 | 0,93% | - |
| 30.01.2026 | 308,85 | 318,80 | 307,25 | 312,70 | 0,55% | 140,00 |
| 29.01.2026 | 336,70 | 336,70 | 307,20 | 311,00 | -9,46% | 7,00 |
| 28.01.2026 | 343,10 | 354,20 | 343,10 | 343,50 | 0,73% | 57,00 |
| 27.01.2026 | 345,30 | 351,45 | 341,00 | 341,00 | -1,27% | - |