69,900€
-2,24%
Echtzeit-Aktienkurs monday.com Ltd
Bid:
Ask:
Aktienkurse zur monday.com Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 71,60 | 72,40 | 69,10 | 69,90 | -2,24% | 174,00 |
| 01.10.2026 | 70,15 | 74,45 | 68,55 | 71,50 | 2,88% | 1.923,00 |
| 30.09.2026 | 67,05 | 70,85 | 66,20 | 69,50 | 3,58% | 1.098,00 |
| 29.09.2026 | 69,35 | 69,80 | 64,70 | 67,10 | -3,59% | 919,00 |
| 28.09.2026 | 73,45 | 74,20 | 67,60 | 69,60 | -4,92% | 573,00 |
| 25.09.2026 | 75,80 | 75,95 | 73,20 | 73,20 | -2,79% | 42,00 |
| 24.09.2026 | 75,80 | 77,10 | 74,60 | 75,30 | -0,86% | 753,00 |
| 23.09.2026 | 74,25 | 77,50 | 74,25 | 75,95 | 2,43% | 234,00 |
| 22.09.2026 | 76,80 | 79,20 | 73,10 | 74,15 | -3,32% | 647,00 |
| 21.09.2026 | 74,55 | 76,70 | 73,05 | 76,70 | 3,37% | 434,00 |
| 18.09.2026 | 78,90 | 79,35 | 73,95 | 74,20 | -5,60% | 167,00 |
| 17.09.2026 | 82,25 | 83,25 | 77,90 | 78,60 | -4,26% | 169,00 |
| 16.09.2026 | 81,65 | 83,00 | 79,50 | 82,10 | 0,67% | 196,00 |
| 15.09.2026 | 83,20 | 85,45 | 80,95 | 81,55 | -1,87% | 329,00 |
| 14.09.2026 | 74,90 | 84,05 | 74,85 | 83,10 | 11,02% | 6.801,00 |
| 11.09.2026 | 73,50 | 75,70 | 72,50 | 74,85 | 2,04% | 1.830,00 |
| 10.09.2026 | 69,80 | 73,45 | 68,55 | 73,35 | 4,71% | 1.508,00 |
| 09.09.2026 | 72,00 | 73,45 | 69,50 | 70,05 | -2,64% | 1.250,00 |
| 08.09.2026 | 78,15 | 78,20 | 71,85 | 71,95 | -8,23% | 645,00 |
| 07.09.2026 | 78,55 | 78,70 | 78,30 | 78,40 | 0,58% | 152,00 |
| 04.09.2026 | 83,90 | 84,05 | 76,90 | 77,95 | -6,76% | 2.620,00 |
| 03.09.2026 | 81,35 | 85,95 | 81,25 | 83,60 | 2,70% | 263,00 |
| 02.09.2026 | 83,20 | 83,95 | 80,45 | 81,40 | -2,28% | 357,00 |
| 01.09.2026 | 87,10 | 87,60 | 82,70 | 83,30 | -4,36% | 843,00 |
| 31.08.2026 | 86,65 | 87,70 | 85,45 | 87,10 | -0,06% | 261,00 |
| 28.08.2026 | 85,20 | 87,50 | 84,70 | 87,15 | 2,41% | 618,00 |
| 27.08.2026 | 80,70 | 86,95 | 80,40 | 85,10 | 4,80% | 1.173,00 |
| 26.08.2026 | 79,85 | 81,30 | 76,90 | 81,20 | 1,75% | 1.761,00 |
| 25.08.2026 | 80,85 | 81,50 | 78,60 | 79,80 | -1,24% | 553,00 |
| 24.08.2026 | 77,60 | 81,40 | 77,45 | 80,80 | 3,92% | 313,00 |
| 21.08.2026 | 78,05 | 80,10 | 75,95 | 77,75 | -0,51% | 214,00 |
| 20.08.2026 | 77,15 | 79,40 | 77,05 | 78,15 | 0,19% | 148,00 |
| 19.08.2026 | 75,70 | 79,95 | 74,55 | 78,00 | 20,00% | 397,00 |
| 05.05.2026 | 67,00 | 67,05 | 63,15 | 65,00 | -1,44% | 1.130,00 |
| 04.05.2026 | 62,25 | 67,30 | 61,45 | 65,95 | 14,60% | 1.043,00 |
| 30.04.2026 | 56,85 | 59,25 | 54,70 | 57,55 | 1,41% | 900,00 |
| 29.04.2026 | 57,70 | 58,00 | 55,75 | 56,75 | -1,22% | 972,00 |
| 28.04.2026 | 57,90 | 59,95 | 56,60 | 57,45 | -0,86% | 1.493,00 |
| 27.04.2026 | 57,95 | 58,90 | 56,90 | 57,95 | 0,35% | 1.288,00 |
| 24.04.2026 | 55,65 | 57,95 | 55,25 | 57,75 | 4,34% | 343,00 |
| 23.04.2026 | 57,40 | 58,40 | 53,10 | 55,35 | -3,23% | 912,00 |
| 22.04.2026 | 58,60 | 60,00 | 56,35 | 57,20 | -1,21% | 602,00 |
| 21.04.2026 | 58,25 | 62,50 | 57,55 | 57,90 | -0,43% | 1.257,00 |
| 20.04.2026 | 54,85 | 58,15 | 54,70 | 58,15 | 5,25% | 930,00 |
| 17.04.2026 | 56,40 | 58,15 | 54,80 | 55,25 | -2,13% | 808,00 |
| 16.04.2026 | 56,15 | 57,40 | 54,80 | 56,45 | 1,80% | 977,00 |
| 15.04.2026 | 53,75 | 55,65 | 52,40 | 55,45 | 6,02% | 851,00 |
| 14.04.2026 | 54,00 | 55,60 | 51,95 | 52,30 | -3,33% | 400,00 |
| 13.04.2026 | 49,98 | 54,15 | 49,75 | 54,10 | 7,72% | 463,00 |
| 10.04.2026 | 53,30 | 53,70 | 49,05 | 50,23 | -5,86% | 335,00 |
| 09.04.2026 | 56,20 | 56,50 | 52,65 | 53,35 | -4,99% | 1.203,00 |
| 08.04.2026 | 58,85 | 59,60 | 56,05 | 56,15 | -2,52% | 1.729,00 |
| 07.04.2026 | 58,45 | 58,80 | 57,10 | 57,60 | -2,67% | 1.177,00 |
| 02.04.2026 | 58,21 | 60,04 | 57,75 | 59,18 | 0,85% | 1.859,00 |
| 01.04.2026 | 60,00 | 60,53 | 57,79 | 58,68 | -1,86% | 675,00 |
| 31.03.2026 | 59,64 | 61,10 | 59,30 | 59,79 | 1,03% | 273,00 |
| 30.03.2026 | 57,95 | 60,42 | 57,77 | 59,18 | 2,74% | 1.263,00 |
| 27.03.2026 | 60,44 | 60,53 | 57,53 | 57,60 | -4,26% | 789,00 |
| 26.03.2026 | 59,91 | 61,40 | 58,76 | 60,16 | 0,40% | 594,00 |
| 25.03.2026 | 62,73 | 64,88 | 59,39 | 59,92 | -4,56% | 311,00 |
| 24.03.2026 | 65,09 | 65,24 | 61,23 | 62,78 | -3,43% | 2.237,00 |
| 23.03.2026 | 63,36 | 66,13 | 63,25 | 65,01 | 1,45% | 141,00 |
| 20.03.2026 | 64,52 | 65,74 | 62,47 | 64,08 | -0,87% | 1.797,00 |
| 19.03.2026 | 64,51 | 67,46 | 63,36 | 64,64 | 0,37% | 92,00 |
| 18.03.2026 | 65,70 | 66,81 | 64,36 | 64,40 | -1,33% | 1.061,00 |
| 17.03.2026 | 64,50 | 67,30 | 64,08 | 65,27 | 0,74% | 540,00 |
| 16.03.2026 | 65,85 | 66,01 | 64,36 | 64,79 | -0,77% | 1.371,00 |
| 13.03.2026 | 64,09 | 66,91 | 63,53 | 65,29 | 2,16% | 135,00 |
| 12.03.2026 | 65,41 | 67,68 | 63,54 | 63,91 | -2,62% | 412,00 |
| 11.03.2026 | 66,75 | 68,37 | 63,80 | 65,63 | -1,84% | 1.399,00 |
| 10.03.2026 | 69,41 | 70,07 | 66,26 | 66,86 | -3,91% | 1.571,00 |
| 09.03.2026 | 67,08 | 69,89 | 66,41 | 69,58 | 2,79% | 454,00 |
| 06.03.2026 | 68,49 | 68,84 | 66,04 | 67,69 | 0,30% | 595,00 |
| 05.03.2026 | 65,41 | 70,46 | 64,90 | 67,49 | 3,18% | 2.429,00 |
| 04.03.2026 | 62,83 | 65,95 | 62,08 | 65,41 | 3,32% | 231,00 |
| 03.03.2026 | 60,33 | 63,67 | 59,58 | 63,31 | 4,23% | 1.760,00 |
| 02.03.2026 | 60,93 | 63,02 | 59,74 | 60,74 | -0,96% | 606,00 |
| 27.02.2026 | 63,60 | 64,69 | 60,24 | 61,33 | -3,90% | 503,00 |
| 26.02.2026 | 62,71 | 67,05 | 62,07 | 63,82 | 1,13% | 453,00 |
| 25.02.2026 | 63,89 | 64,39 | 61,09 | 63,11 | -1,41% | 274,00 |
| 24.02.2026 | 60,24 | 64,87 | 59,19 | 64,01 | 7,51% | 786,00 |
| 23.02.2026 | 62,43 | 62,88 | 58,42 | 59,54 | -7,14% | 1.944,00 |
| 20.02.2026 | 64,39 | 67,69 | 63,44 | 64,12 | -0,50% | 856,00 |
| 19.02.2026 | 65,25 | 66,27 | 64,18 | 64,44 | -1,41% | 361,00 |
| 18.02.2026 | 62,91 | 66,01 | 61,70 | 65,36 | 4,34% | 365,00 |
| 17.02.2026 | 60,67 | 63,64 | 59,92 | 62,64 | 2,50% | 1.594,00 |
| 16.02.2026 | 61,01 | 61,60 | 60,94 | 61,11 | 0,28% | 251,00 |
| 13.02.2026 | 61,86 | 64,78 | 60,75 | 60,94 | -1,95% | 828,00 |
| 12.02.2026 | 61,90 | 65,34 | 59,70 | 62,15 | 0,78% | 1.009,00 |
| 11.02.2026 | 62,81 | 64,36 | 57,97 | 61,67 | -1,12% | 2.260,00 |
| 10.02.2026 | 65,69 | 65,97 | 61,60 | 62,37 | -4,47% | 2.887,00 |
| 09.02.2026 | 83,14 | 84,95 | 62,30 | 65,29 | -21,20% | 3.272,00 |
| 06.02.2026 | 80,15 | 83,45 | 78,49 | 82,86 | 3,68% | 1.035,00 |
| 05.02.2026 | 88,51 | 89,26 | 79,92 | 79,92 | -10,10% | 299,00 |
| 04.02.2026 | 85,91 | 92,08 | 80,47 | 88,90 | 3,43% | 717,00 |
| 03.02.2026 | 95,62 | 96,61 | 84,81 | 85,95 | -10,12% | 850,00 |
| 02.02.2026 | 95,26 | 99,35 | 94,59 | 95,63 | -1,03% | 192,00 |
| 30.01.2026 | 96,37 | 99,15 | 95,43 | 96,63 | 0,11% | 908,00 |
| 29.01.2026 | 105,28 | 105,58 | 95,71 | 96,52 | -8,60% | 927,00 |
| 28.01.2026 | 104,80 | 107,70 | 104,48 | 105,60 | 1,34% | 285,00 |