357,325€
-0,23%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 357,67 | 358,77 | 350,75 | 356,88 | -0,87% | 692,00 |
| 11.12.2025 | 360,95 | 368,25 | 356,70 | 360,00 | -1,51% | 608,00 |
| 10.12.2025 | 355,92 | 367,45 | 353,50 | 365,52 | 2,70% | 364,00 |
| 09.12.2025 | 357,85 | 360,90 | 355,67 | 355,90 | -0,99% | 199,00 |
| 08.12.2025 | 353,33 | 364,00 | 351,50 | 359,48 | 2,69% | 1.352,00 |
| 05.12.2025 | 340,80 | 353,20 | 337,77 | 350,05 | 2,56% | 808,00 |
| 04.12.2025 | 348,33 | 349,80 | 338,83 | 341,33 | -2,11% | 889,00 |
| 03.12.2025 | 344,23 | 351,02 | 340,90 | 348,70 | 0,71% | 963,00 |
| 02.12.2025 | 345,27 | 360,33 | 344,15 | 346,23 | 22,00% | 8.552,00 |
| 01.12.2025 | 284,48 | 288,88 | 276,33 | 283,80 | -0,78% | 710,00 |
| 28.11.2025 | 283,70 | 290,00 | 283,20 | 286,02 | 1,63% | 1.059,00 |
| 27.11.2025 | 281,45 | 282,90 | 280,35 | 281,42 | -0,93% | 15,00 |
| 26.11.2025 | 287,77 | 289,95 | 281,20 | 284,08 | -1,18% | 477,00 |
| 25.11.2025 | 286,55 | 288,27 | 279,55 | 287,48 | 0,01% | 576,00 |
| 24.11.2025 | 279,77 | 290,50 | 277,55 | 287,45 | 2,12% | 616,00 |
| 21.11.2025 | 285,52 | 289,45 | 269,55 | 281,48 | -2,56% | 2.439,00 |
| 20.11.2025 | 300,58 | 306,25 | 285,45 | 288,88 | -0,99% | 169,00 |
| 19.11.2025 | 291,20 | 297,00 | 288,75 | 291,75 | -0,47% | 248,00 |
| 18.11.2025 | 289,40 | 294,83 | 285,15 | 293,13 | 0,92% | 803,00 |
| 17.11.2025 | 305,08 | 306,83 | 287,95 | 290,45 | -3,55% | 444,00 |
| 14.11.2025 | 301,52 | 306,15 | 288,05 | 301,13 | -1,36% | 1.826,00 |
| 13.11.2025 | 316,27 | 316,35 | 299,02 | 305,27 | -3,19% | 1.004,00 |
| 12.11.2025 | 322,40 | 326,50 | 314,55 | 315,33 | -2,35% | 1.291,00 |
| 11.11.2025 | 323,45 | 324,40 | 313,27 | 322,92 | -0,10% | 630,00 |
| 10.11.2025 | 317,98 | 326,67 | 312,10 | 323,25 | 3,38% | 1.001,00 |
| 07.11.2025 | 311,42 | 313,13 | 293,85 | 312,67 | 0,43% | 2.017,00 |
| 06.11.2025 | 303,92 | 318,70 | 302,75 | 311,35 | 2,09% | 609,00 |
| 05.11.2025 | 306,77 | 312,20 | 300,45 | 304,98 | -1,64% | 1.090,00 |
| 04.11.2025 | 314,98 | 320,83 | 305,13 | 310,05 | -3,79% | 2.045,00 |
| 03.11.2025 | 312,55 | 342,50 | 307,05 | 322,27 | 3,18% | 4.261,00 |
| 31.10.2025 | 305,80 | 313,98 | 303,48 | 312,35 | 2,28% | 1.510,00 |
| 30.10.2025 | 291,33 | 306,85 | 290,92 | 305,40 | 4,10% | 1.674,00 |
| 29.10.2025 | 290,45 | 294,48 | 284,48 | 293,38 | 1,67% | 761,00 |
| 28.10.2025 | 292,20 | 295,02 | 288,33 | 288,55 | -0,96% | 403,00 |
| 27.10.2025 | 290,15 | 296,33 | 289,45 | 291,35 | 0,67% | 877,00 |
| 24.10.2025 | 286,50 | 293,30 | 283,90 | 289,40 | 1,89% | 873,00 |
| 23.10.2025 | 280,42 | 285,15 | 276,63 | 284,02 | 1,41% | 547,00 |
| 22.10.2025 | 280,80 | 284,50 | 273,65 | 280,08 | -1,07% | 226,00 |
| 21.10.2025 | 280,80 | 288,40 | 279,25 | 283,10 | 0,66% | 806,00 |
| 20.10.2025 | 274,33 | 283,52 | 273,00 | 281,25 | 2,63% | 400,00 |
| 17.10.2025 | 266,25 | 275,02 | 262,75 | 274,05 | 2,21% | 671,00 |
| 16.10.2025 | 273,05 | 282,50 | 266,42 | 268,13 | -1,68% | 565,00 |
| 15.10.2025 | 271,42 | 275,10 | 269,98 | 272,70 | 0,41% | 229,00 |
| 14.10.2025 | 273,60 | 274,25 | 265,80 | 271,60 | -1,43% | 523,00 |
| 13.10.2025 | 275,60 | 280,65 | 271,77 | 275,55 | 1,93% | 1.040,00 |
| 10.10.2025 | 286,58 | 291,42 | 269,60 | 270,33 | -5,70% | 947,00 |
| 09.10.2025 | 279,90 | 290,35 | 279,00 | 286,67 | 2,01% | 1.112,00 |
| 08.10.2025 | 274,90 | 282,65 | 273,60 | 281,02 | 2,86% | 516,00 |
| 07.10.2025 | 275,13 | 278,20 | 266,60 | 273,20 | -1,34% | 509,00 |
| 06.10.2025 | 275,60 | 283,08 | 272,98 | 276,90 | 1,28% | 1.348,00 |
| 03.10.2025 | 279,15 | 281,55 | 273,40 | 273,40 | -2,01% | 407,00 |
| 02.10.2025 | 275,65 | 286,75 | 272,50 | 279,00 | 1,18% | 1.122,00 |
| 01.10.2025 | 263,40 | 276,60 | 260,40 | 275,75 | 4,15% | 406,00 |
| 30.09.2025 | 270,13 | 271,25 | 261,35 | 264,75 | -2,01% | 387,00 |
| 29.09.2025 | 272,48 | 275,67 | 268,15 | 270,17 | -0,49% | 180,00 |
| 26.09.2025 | 269,80 | 271,83 | 268,15 | 271,50 | 0,51% | 373,00 |
| 25.09.2025 | 268,75 | 270,75 | 264,58 | 270,13 | 0,02% | 298,00 |
| 24.09.2025 | 270,75 | 274,85 | 268,77 | 270,08 | -0,02% | 336,00 |
| 23.09.2025 | 274,27 | 276,58 | 269,30 | 270,13 | -1,42% | 404,00 |
| 22.09.2025 | 275,30 | 278,27 | 271,10 | 274,02 | -0,09% | 183,00 |
| 19.09.2025 | 268,58 | 276,98 | 268,45 | 274,27 | 2,27% | 187,00 |
| 18.09.2025 | 270,20 | 273,27 | 263,10 | 268,17 | 0,07% | 571,00 |
| 17.09.2025 | 276,83 | 278,90 | 259,70 | 268,00 | -2,90% | 1.289,00 |
| 16.09.2025 | 287,58 | 288,65 | 275,35 | 276,00 | -3,22% | 1.214,00 |
| 15.09.2025 | 280,90 | 292,85 | 279,20 | 285,17 | 1,31% | 1.011,00 |
| 12.09.2025 | 283,50 | 286,70 | 280,58 | 281,48 | -1,44% | 457,00 |
| 11.09.2025 | 286,23 | 290,13 | 284,05 | 285,58 | -0,08% | 949,00 |
| 10.09.2025 | 286,38 | 293,63 | 282,65 | 285,80 | 1,34% | 1.477,00 |
| 09.09.2025 | 276,20 | 282,40 | 274,30 | 282,02 | 1,89% | 987,00 |
| 08.09.2025 | 277,27 | 278,95 | 273,15 | 276,80 | -0,22% | 542,00 |
| 05.09.2025 | 277,50 | 281,80 | 275,27 | 277,40 | 0,30% | 2.116,00 |
| 04.09.2025 | 267,13 | 276,85 | 263,00 | 276,58 | 2,98% | 1.501,00 |
| 03.09.2025 | 274,35 | 275,40 | 262,30 | 268,58 | -2,00% | 782,00 |
| 02.09.2025 | 268,15 | 277,00 | 264,15 | 274,05 | 2,10% | 3.661,00 |
| 01.09.2025 | 270,15 | 270,73 | 267,85 | 268,42 | -0,42% | 777,00 |
| 29.08.2025 | 272,45 | 276,10 | 263,73 | 269,55 | -1,02% | 3.821,00 |
| 28.08.2025 | 256,00 | 275,15 | 253,05 | 272,33 | 7,00% | 7.286,00 |
| 27.08.2025 | 243,05 | 255,43 | 238,15 | 254,50 | 37,89% | 23.014,00 |
| 26.08.2025 | 187,70 | 189,28 | 182,29 | 184,57 | -1,90% | 1.631,00 |
| 25.08.2025 | 187,26 | 188,54 | 183,23 | 188,15 | 0,64% | 723,00 |
| 22.08.2025 | 182,72 | 188,04 | 180,07 | 186,95 | 2,44% | 234,00 |
| 21.08.2025 | 182,36 | 183,64 | 178,27 | 182,49 | -0,03% | 357,00 |
| 20.08.2025 | 186,34 | 187,26 | 179,31 | 182,55 | -2,70% | 747,00 |
| 19.08.2025 | 195,77 | 196,11 | 187,16 | 187,62 | -3,66% | 1.368,00 |
| 18.08.2025 | 186,89 | 198,49 | 185,77 | 194,74 | 4,35% | 1.134,00 |
| 15.08.2025 | 177,88 | 187,12 | 176,15 | 186,62 | 6,34% | 877,00 |
| 14.08.2025 | 176,96 | 178,12 | 173,53 | 175,49 | -1,13% | 2.154,00 |
| 13.08.2025 | 178,35 | 180,24 | 176,08 | 177,49 | -0,28% | 1.228,00 |
| 12.08.2025 | 172,90 | 179,20 | 170,81 | 177,98 | 2,75% | 2.388,00 |
| 11.08.2025 | 180,50 | 182,34 | 172,03 | 173,21 | -3,62% | 3.783,00 |
| 08.08.2025 | 194,27 | 197,00 | 178,62 | 179,71 | -8,10% | 3.117,00 |
| 07.08.2025 | 202,50 | 211,38 | 185,67 | 195,55 | -3,36% | 2.831,00 |
| 06.08.2025 | 197,80 | 202,50 | 196,44 | 202,35 | 2,62% | 288,00 |
| 05.08.2025 | 196,80 | 201,33 | 195,74 | 197,18 | 0,73% | 1.469,00 |
| 04.08.2025 | 192,77 | 197,37 | 192,14 | 195,76 | 2,43% | 569,00 |
| 01.08.2025 | 207,27 | 207,30 | 188,46 | 191,12 | -8,30% | 2.252,00 |
| 31.07.2025 | 219,00 | 222,50 | 207,68 | 208,43 | -2,45% | 2.738,00 |
| 30.07.2025 | 208,93 | 214,52 | 206,20 | 213,65 | 2,48% | 433,00 |
| 29.07.2025 | 212,35 | 214,65 | 206,88 | 208,48 | -1,15% | 1.366,00 |
| 28.07.2025 | 206,93 | 213,05 | 206,15 | 210,90 | 2,63% | 3.817,00 |