271,825€
0,63%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 200,52 | 211,55 | 199,36 | 205,50 | 2,70% | 3.271,00 |
| 24.07.2025 | 193,74 | 206,50 | 193,58 | 200,10 | 3,18% | 575,00 |
| 23.07.2025 | 191,43 | 194,71 | 189,08 | 193,93 | 1,61% | 580,00 |
| 22.07.2025 | 189,92 | 195,23 | 188,80 | 190,85 | 0,33% | 921,00 |
| 21.07.2025 | 190,54 | 192,76 | 188,63 | 190,22 | -0,06% | 1.321,00 |
| 18.07.2025 | 188,47 | 190,52 | 186,40 | 190,34 | 1,02% | 1.728,00 |
| 17.07.2025 | 181,31 | 189,74 | 181,17 | 188,41 | 4,65% | 1.108,00 |
| 16.07.2025 | 179,18 | 181,63 | 174,10 | 180,03 | 0,11% | 908,00 |
| 15.07.2025 | 173,03 | 183,00 | 172,52 | 179,84 | 4,07% | 934,00 |
| 14.07.2025 | 172,68 | 175,71 | 172,08 | 172,81 | -0,28% | 905,00 |
| 11.07.2025 | 178,62 | 179,00 | 172,55 | 173,29 | -3,28% | 981,00 |
| 10.07.2025 | 184,52 | 186,58 | 176,00 | 179,16 | -3,29% | 2.275,00 |
| 09.07.2025 | 178,69 | 185,40 | 178,12 | 185,25 | 4,01% | 720,00 |
| 08.07.2025 | 179,32 | 181,60 | 177,80 | 178,11 | -0,62% | 753,00 |
| 07.07.2025 | 179,18 | 180,14 | 175,75 | 179,22 | 0,32% | 463,00 |
| 04.07.2025 | 178,88 | 179,36 | 177,82 | 178,64 | -0,65% | 158,00 |
| 03.07.2025 | 174,10 | 181,82 | 173,42 | 179,81 | 3,85% | 744,00 |
| 02.07.2025 | 175,30 | 177,14 | 172,21 | 173,14 | -0,92% | 296,00 |
| 01.07.2025 | 177,84 | 179,41 | 172,82 | 174,75 | -2,02% | 482,00 |
| 30.06.2025 | 180,32 | 182,58 | 176,76 | 178,35 | -0,60% | 1.498,00 |
| 27.06.2025 | 179,32 | 180,22 | 176,40 | 179,42 | 0,32% | 778,00 |
| 26.06.2025 | 175,71 | 179,82 | 173,64 | 178,84 | 0,82% | 743,00 |
| 25.06.2025 | 180,22 | 182,63 | 175,67 | 177,38 | -1,60% | 896,00 |
| 24.06.2025 | 178,38 | 180,98 | 176,98 | 180,27 | 2,66% | 994,00 |
| 23.06.2025 | 174,73 | 176,75 | 171,17 | 175,60 | 0,37% | 841,00 |
| 20.06.2025 | 177,48 | 184,79 | 173,87 | 174,96 | -0,70% | 426,00 |
| 19.06.2025 | 177,50 | 177,80 | 176,02 | 176,19 | -0,98% | 90,00 |
| 18.06.2025 | 177,64 | 181,24 | 174,22 | 177,93 | -0,66% | 1.278,00 |
| 17.06.2025 | 173,87 | 180,42 | 172,70 | 179,12 | 2,24% | 1.609,00 |
| 16.06.2025 | 178,40 | 180,92 | 174,96 | 175,19 | -1,51% | 1.327,00 |
| 13.06.2025 | 178,26 | 182,65 | 177,06 | 177,87 | -2,24% | 958,00 |
| 12.06.2025 | 182,18 | 188,16 | 179,91 | 181,95 | -0,79% | 437,00 |
| 11.06.2025 | 185,43 | 187,65 | 182,60 | 183,39 | -1,67% | 1.011,00 |
| 10.06.2025 | 189,81 | 192,23 | 186,21 | 186,51 | -1,96% | 959,00 |
| 09.06.2025 | 192,25 | 195,73 | 190,20 | 190,24 | -1,57% | 732,00 |
| 06.06.2025 | 197,67 | 200,45 | 192,34 | 193,27 | -1,82% | 1.986,00 |
| 05.06.2025 | 201,35 | 208,95 | 194,15 | 196,85 | 12,33% | 8.516,00 |
| 04.06.2025 | 170,77 | 176,52 | 169,95 | 175,25 | 2,82% | 1.942,00 |
| 03.06.2025 | 168,47 | 171,50 | 167,47 | 170,44 | 1,15% | 2.879,00 |
| 02.06.2025 | 165,29 | 168,82 | 160,64 | 168,51 | 1,37% | 529,00 |
| 30.05.2025 | 166,92 | 167,84 | 160,76 | 166,24 | -0,23% | 1.203,00 |
| 29.05.2025 | 172,25 | 173,60 | 163,91 | 166,63 | -0,16% | 1.418,00 |
| 28.05.2025 | 167,90 | 168,38 | 165,13 | 166,89 | -0,09% | 1.114,00 |
| 27.05.2025 | 165,67 | 168,72 | 164,76 | 167,04 | 0,38% | 1.519,00 |
| 26.05.2025 | 164,56 | 166,76 | 164,49 | 166,41 | 1,77% | 384,00 |
| 23.05.2025 | 166,33 | 167,95 | 161,48 | 163,52 | -2,24% | 1.038,00 |
| 22.05.2025 | 165,29 | 169,78 | 163,81 | 167,26 | 2,25% | 422,00 |
| 21.05.2025 | 165,85 | 167,79 | 162,47 | 163,58 | -2,29% | 692,00 |
| 20.05.2025 | 167,26 | 170,00 | 163,75 | 167,42 | -0,40% | 2.830,00 |
| 19.05.2025 | 165,07 | 170,60 | 163,36 | 168,10 | -1,99% | 1.194,00 |
| 16.05.2025 | 169,65 | 173,13 | 168,45 | 171,51 | 0,72% | 519,00 |
| 15.05.2025 | 172,55 | 173,18 | 166,50 | 170,28 | -1,80% | 1.330,00 |
| 14.05.2025 | 175,51 | 176,97 | 172,20 | 173,41 | -1,04% | 599,00 |
| 13.05.2025 | 171,70 | 176,90 | 170,70 | 175,23 | 1,59% | 1.317,00 |
| 12.05.2025 | 162,25 | 172,61 | 161,92 | 172,48 | 8,83% | 2.566,00 |