246,225€
2,21%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 243,02 | 250,00 | 242,75 | 246,30 | 2,24% | 1.323,00 |
| 16.01.2025 | 236,68 | 244,23 | 235,70 | 240,90 | 2,12% | 580,00 |
| 15.01.2025 | 235,80 | 242,45 | 235,02 | 235,90 | 0,21% | 439,00 |
| 14.01.2025 | 236,25 | 243,13 | 233,40 | 235,40 | 0,06% | 519,00 |
| 13.01.2025 | 238,50 | 239,40 | 230,80 | 235,25 | -1,83% | 1.587,00 |
| 10.01.2025 | 241,35 | 241,80 | 234,60 | 239,63 | -0,53% | 1.036,00 |
| 09.01.2025 | 240,88 | 241,80 | 240,00 | 240,90 | 0,01% | 87,00 |
| 08.01.2025 | 238,60 | 242,85 | 235,70 | 240,88 | 1,26% | 2.107,00 |
| 07.01.2025 | 242,48 | 246,73 | 234,83 | 237,88 | -2,30% | 758,00 |
| 06.01.2025 | 240,60 | 250,13 | 238,50 | 243,48 | 1,85% | 1.953,00 |
| 03.01.2025 | 239,90 | 243,25 | 233,05 | 239,05 | 0,29% | 1.319,00 |
| 02.01.2025 | 225,45 | 240,05 | 224,35 | 238,35 | 5,97% | 1.548,00 |
| 30.12.2024 | 227,52 | 228,15 | 223,85 | 224,93 | -1,47% | 647,00 |
| 27.12.2024 | 234,55 | 234,55 | 224,58 | 228,27 | -2,16% | 1.042,00 |
| 23.12.2024 | 237,05 | 242,08 | 232,02 | 233,33 | -0,65% | 782,00 |
| 20.12.2024 | 234,52 | 238,27 | 228,70 | 234,85 | -0,66% | 2.042,00 |
| 19.12.2024 | 243,45 | 245,95 | 234,40 | 236,40 | -3,06% | 2.727,00 |
| 18.12.2024 | 252,75 | 253,95 | 240,77 | 243,85 | -3,58% | 1.612,00 |
| 17.12.2024 | 253,95 | 255,90 | 250,40 | 252,90 | 0,17% | 2.399,00 |
| 16.12.2024 | 253,02 | 262,00 | 248,50 | 252,48 | -0,34% | 4.372,00 |
| 13.12.2024 | 277,05 | 278,60 | 252,77 | 253,33 | -8,12% | 3.521,00 |
| 12.12.2024 | 282,95 | 284,45 | 271,20 | 275,70 | -2,56% | 2.586,00 |
| 11.12.2024 | 277,17 | 290,70 | 276,05 | 282,95 | 2,32% | 8.612,00 |
| 10.12.2024 | 326,27 | 333,02 | 275,27 | 276,52 | -16,78% | 9.411,00 |
| 09.12.2024 | 326,05 | 341,75 | 326,05 | 332,27 | 2,21% | 2.703,00 |
| 06.12.2024 | 316,33 | 328,45 | 315,15 | 325,08 | 3,01% | 817,00 |
| 05.12.2024 | 323,88 | 326,85 | 315,48 | 315,58 | -2,84% | 268,00 |
| 04.12.2024 | 316,13 | 329,50 | 316,10 | 324,80 | 5,23% | 986,00 |
| 03.12.2024 | 312,25 | 312,25 | 303,55 | 308,65 | -0,31% | 497,00 |
| 02.12.2024 | 306,10 | 317,58 | 306,10 | 309,60 | 1,28% | 181,00 |
| 29.11.2024 | 308,25 | 311,48 | 305,05 | 305,67 | -1,00% | 91,00 |
| 28.11.2024 | 307,65 | 309,80 | 307,10 | 308,77 | 0,46% | 98,00 |
| 27.11.2024 | 319,77 | 320,90 | 302,80 | 307,38 | -3,92% | 741,00 |
| 26.11.2024 | 326,30 | 329,15 | 318,98 | 319,92 | -1,74% | 356,00 |
| 25.11.2024 | 320,60 | 336,90 | 318,65 | 325,58 | 1,81% | 1.031,00 |
| 22.11.2024 | 305,95 | 323,90 | 305,95 | 319,77 | 6,30% | 1.468,00 |
| 21.11.2024 | 278,17 | 315,98 | 277,05 | 300,83 | 12,38% | 1.628,00 |
| 20.11.2024 | 273,88 | 275,70 | 261,45 | 267,67 | -1,92% | 233,00 |
| 19.11.2024 | 269,13 | 274,77 | 263,45 | 272,92 | 1,60% | 429,00 |
| 18.11.2024 | 269,05 | 269,35 | 264,30 | 268,63 | 1,03% | 279,00 |
| 15.11.2024 | 274,42 | 274,60 | 259,45 | 265,88 | -4,02% | 519,00 |
| 14.11.2024 | 285,40 | 288,75 | 275,58 | 277,02 | -4,36% | 845,00 |
| 13.11.2024 | 274,00 | 303,13 | 272,45 | 289,65 | 5,56% | 888,00 |
| 12.11.2024 | 274,95 | 279,50 | 272,20 | 274,40 | 0,29% | 286,00 |
| 11.11.2024 | 271,35 | 275,40 | 267,02 | 273,60 | 1,07% | 574,00 |
| 08.11.2024 | 274,00 | 274,10 | 265,38 | 270,70 | -0,51% | 329,00 |
| 07.11.2024 | 262,30 | 273,88 | 257,50 | 272,08 | 3,97% | 765,00 |
| 06.11.2024 | 260,15 | 269,20 | 259,00 | 261,67 | 4,03% | 1.589,00 |
| 05.11.2024 | 245,83 | 251,55 | 242,52 | 251,55 | 2,35% | 115,00 |
| 04.11.2024 | 251,05 | 251,85 | 244,00 | 245,77 | -2,01% | 302,00 |
| 01.11.2024 | 249,55 | 253,70 | 244,45 | 250,83 | 1,48% | 200,00 |
| 31.10.2024 | 255,48 | 259,30 | 246,30 | 247,18 | -6,11% | 754,00 |
| 30.10.2024 | 257,02 | 265,48 | 253,75 | 263,25 | 2,90% | 852,00 |
| 29.10.2024 | 253,05 | 257,85 | 250,35 | 255,83 | 1,70% | 369,00 |
| 28.10.2024 | 250,43 | 254,70 | 249,10 | 251,55 | 1,03% | 438,00 |
| 25.10.2024 | 243,60 | 250,10 | 243,43 | 248,98 | 2,27% | 71,00 |
| 24.10.2024 | 243,13 | 246,50 | 242,43 | 243,45 | 0,61% | 75,00 |
| 23.10.2024 | 244,35 | 247,00 | 239,95 | 241,98 | -1,22% | 87,00 |
| 22.10.2024 | 250,43 | 251,40 | 243,60 | 244,98 | -2,62% | 416,00 |
| 21.10.2024 | 254,05 | 255,48 | 248,63 | 251,58 | -0,74% | 651,00 |
| 18.10.2024 | 251,33 | 254,75 | 249,50 | 253,45 | 0,95% | 1.309,00 |
| 17.10.2024 | 251,73 | 257,48 | 241,45 | 251,08 | -2,08% | 813,00 |
| 16.10.2024 | 262,20 | 263,00 | 254,05 | 256,40 | -1,87% | 388,00 |
| 15.10.2024 | 265,35 | 266,30 | 260,65 | 261,27 | -1,66% | 279,00 |
| 14.10.2024 | 266,30 | 271,40 | 262,98 | 265,67 | -0,51% | 673,00 |
| 11.10.2024 | 267,60 | 271,75 | 262,55 | 267,05 | -0,26% | 978,00 |
| 10.10.2024 | 251,27 | 271,05 | 248,80 | 267,75 | 6,31% | 1.009,00 |
| 09.10.2024 | 235,80 | 253,02 | 235,00 | 251,85 | 6,52% | 635,00 |
| 08.10.2024 | 236,13 | 241,68 | 235,30 | 236,43 | -0,03% | 245,00 |
| 07.10.2024 | 241,60 | 242,50 | 235,48 | 236,50 | -2,11% | 277,00 |
| 04.10.2024 | 229,90 | 243,52 | 229,43 | 241,60 | 5,31% | 404,00 |
| 03.10.2024 | 231,00 | 231,52 | 227,18 | 229,43 | -0,53% | 132,00 |
| 02.10.2024 | 231,35 | 234,65 | 227,13 | 230,65 | -0,87% | 1.378,00 |
| 01.10.2024 | 242,52 | 247,00 | 232,55 | 232,68 | -4,16% | 326,00 |
| 30.09.2024 | 243,00 | 243,30 | 238,50 | 242,77 | 0,51% | 792,00 |
| 27.09.2024 | 244,10 | 246,25 | 240,83 | 241,55 | -0,99% | 375,00 |
| 26.09.2024 | 252,43 | 254,40 | 240,83 | 243,98 | -2,43% | 380,00 |
| 25.09.2024 | 249,10 | 253,98 | 246,75 | 250,05 | -0,19% | 395,00 |
| 24.09.2024 | 251,80 | 255,40 | 249,48 | 250,52 | -0,29% | 269,00 |
| 23.09.2024 | 250,60 | 252,75 | 248,05 | 251,25 | 0,68% | 681,00 |
| 20.09.2024 | 252,80 | 254,35 | 247,15 | 249,55 | -1,82% | 177,00 |
| 19.09.2024 | 255,55 | 259,48 | 252,43 | 254,18 | 0,72% | 444,00 |
| 18.09.2024 | 257,10 | 258,75 | 250,35 | 252,35 | -2,25% | 246,00 |
| 17.09.2024 | 260,90 | 265,45 | 255,80 | 258,15 | -1,03% | 207,00 |
| 16.09.2024 | 261,15 | 263,50 | 258,30 | 260,83 | -0,49% | 138,00 |
| 13.09.2024 | 266,17 | 270,00 | 260,77 | 262,10 | -1,78% | 159,00 |
| 12.09.2024 | 270,17 | 271,48 | 265,95 | 266,85 | -0,86% | 116,00 |
| 11.09.2024 | 262,38 | 270,25 | 259,13 | 269,17 | 1,79% | 667,00 |
| 10.09.2024 | 258,70 | 266,40 | 258,10 | 264,45 | 1,77% | 316,00 |
| 09.09.2024 | 255,88 | 262,92 | 255,73 | 259,85 | 2,22% | 194,00 |
| 06.09.2024 | 259,50 | 265,35 | 250,35 | 254,20 | -2,49% | 573,00 |
| 05.09.2024 | 261,95 | 264,90 | 258,35 | 260,70 | -0,66% | 281,00 |
| 04.09.2024 | 253,05 | 266,27 | 252,20 | 262,42 | 2,25% | 549,00 |
| 03.09.2024 | 263,00 | 269,17 | 254,65 | 256,65 | -2,23% | 1.178,00 |
| 02.09.2024 | 260,50 | 263,60 | 257,05 | 262,50 | -0,27% | 252,00 |
| 30.08.2024 | 249,00 | 264,95 | 247,00 | 263,20 | 18,57% | 3.262,00 |
| 29.08.2024 | 210,23 | 223,02 | 209,35 | 221,98 | 4,83% | 446,00 |
| 28.08.2024 | 214,10 | 215,40 | 208,55 | 211,75 | -0,80% | 250,00 |
| 27.08.2024 | 220,70 | 222,10 | 213,27 | 213,45 | -3,16% | 596,00 |
| 26.08.2024 | 221,40 | 224,88 | 220,33 | 220,43 | -0,37% | 238,00 |