69,700€
-0,14%
Echtzeit-Aktienkurs monday.com Ltd
Bid:
Ask:
Aktienkurse zur monday.com Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 69,55 | 70,50 | 67,80 | 69,70 | -0,14% | 39,00 |
| 11.11.2026 | 69,25 | 70,10 | 67,85 | 69,80 | 1,90% | 869,00 |
| 10.11.2026 | 71,30 | 71,80 | 66,85 | 68,50 | -4,20% | 620,00 |
| 09.11.2026 | 78,00 | 78,35 | 67,95 | 71,50 | -9,15% | 1.432,00 |
| 06.11.2026 | 82,15 | 83,75 | 77,85 | 78,70 | -4,72% | 1.071,00 |
| 05.11.2026 | 84,25 | 88,40 | 82,20 | 82,60 | -4,51% | 1.224,00 |
| 04.11.2026 | 82,90 | 87,90 | 82,85 | 86,50 | 2,85% | 274,00 |
| 03.11.2026 | 84,80 | 85,40 | 78,95 | 84,10 | -1,52% | 612,00 |
| 02.11.2026 | 85,30 | 88,10 | 84,25 | 85,40 | -0,35% | 533,00 |
| 30.10.2026 | 83,95 | 87,65 | 83,95 | 85,70 | 2,15% | 674,00 |
| 29.10.2026 | 84,90 | 85,25 | 80,45 | 83,90 | 0,54% | 1.414,00 |
| 28.10.2026 | 89,20 | 90,05 | 83,00 | 83,45 | -6,86% | 560,00 |
| 27.10.2026 | 92,75 | 93,45 | 88,65 | 89,60 | -3,45% | 525,00 |
| 26.10.2026 | 95,20 | 96,10 | 91,40 | 92,80 | -2,42% | 244,00 |
| 23.10.2026 | 95,35 | 97,10 | 93,80 | 95,10 | -0,05% | 616,00 |
| 22.10.2026 | 87,70 | 98,25 | 87,60 | 95,15 | 6,55% | 2.363,00 |
| 21.10.2026 | 90,30 | 91,80 | 87,80 | 89,30 | -0,89% | 310,00 |
| 20.10.2026 | 83,00 | 90,50 | 82,80 | 90,10 | 8,16% | 1.251,00 |
| 19.10.2026 | 81,55 | 84,15 | 79,65 | 83,30 | 3,48% | 838,00 |
| 16.10.2026 | 84,10 | 85,55 | 78,95 | 80,50 | -4,17% | 1.051,00 |
| 15.10.2026 | 83,85 | 84,35 | 83,30 | 84,00 | 6,87% | 50,00 |
| 14.10.2026 | 75,50 | 78,70 | 74,60 | 78,60 | 3,97% | 177,00 |
| 13.10.2026 | 75,35 | 78,85 | 75,15 | 75,60 | -0,53% | 1.017,00 |
| 12.10.2026 | 79,60 | 79,90 | 75,60 | 76,00 | -4,40% | 2.181,00 |
| 09.10.2026 | 79,35 | 80,55 | 78,10 | 79,50 | 0,38% | 1.378,00 |
| 08.10.2026 | 74,50 | 79,45 | 74,10 | 79,20 | 6,17% | 6.865,00 |
| 07.10.2026 | 75,15 | 76,15 | 73,70 | 74,60 | -0,53% | 500,00 |
| 06.10.2026 | 73,70 | 76,30 | 73,55 | 75,00 | 1,76% | 553,00 |
| 05.10.2026 | 70,35 | 73,70 | 69,90 | 73,70 | 5,44% | 2.155,00 |
| 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 |