179,760€
0,20%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 180,00 | 180,62 | 179,62 | 179,74 | 0,18% | 66,00 |
| 11.03.2025 | 165,50 | 180,45 | 164,00 | 179,41 | 7,70% | 2.304,00 |
| 10.03.2025 | 171,84 | 173,86 | 160,03 | 166,59 | -3,81% | 2.175,00 |
| 07.03.2025 | 179,55 | 180,48 | 167,03 | 173,19 | -3,24% | 5.052,00 |
| 06.03.2025 | 205,05 | 206,90 | 178,89 | 178,99 | -26,76% | 9.225,00 |
| 05.03.2025 | 244,58 | 245,50 | 231,98 | 244,40 | 2,10% | 2.033,00 |
| 04.03.2025 | 247,50 | 247,50 | 233,80 | 239,38 | -3,04% | 2.479,00 |
| 03.03.2025 | 258,05 | 261,25 | 245,43 | 246,88 | -4,18% | 1.046,00 |
| 28.02.2025 | 255,18 | 258,00 | 248,20 | 257,65 | 2,16% | 1.805,00 |
| 27.02.2025 | 261,65 | 267,42 | 252,13 | 252,20 | -1,02% | 2.520,00 |
| 26.02.2025 | 249,05 | 258,58 | 247,85 | 254,80 | 3,16% | 904,00 |
| 25.02.2025 | 254,98 | 255,90 | 240,45 | 247,00 | -3,22% | 1.417,00 |
| 24.02.2025 | 261,27 | 263,85 | 246,40 | 255,23 | -2,41% | 1.035,00 |
| 21.02.2025 | 276,45 | 279,40 | 260,83 | 261,52 | -5,26% | 1.286,00 |
| 20.02.2025 | 281,65 | 282,85 | 265,25 | 276,05 | -2,44% | 1.063,00 |
| 19.02.2025 | 285,60 | 289,50 | 277,85 | 282,95 | -1,01% | 639,00 |
| 18.02.2025 | 277,95 | 286,10 | 275,15 | 285,85 | 3,06% | 996,00 |
| 17.02.2025 | 277,10 | 279,00 | 274,40 | 277,38 | 0,56% | 507,00 |
| 14.02.2025 | 279,55 | 280,33 | 270,35 | 275,83 | -1,54% | 2.365,00 |
| 13.02.2025 | 282,30 | 283,95 | 271,00 | 280,15 | -0,55% | 1.834,00 |
| 12.02.2025 | 276,27 | 282,13 | 270,00 | 281,70 | 1,98% | 1.049,00 |
| 11.02.2025 | 276,83 | 283,17 | 274,98 | 276,23 | -0,73% | 953,00 |
| 10.02.2025 | 270,05 | 279,63 | 270,05 | 278,25 | 3,62% | 739,00 |
| 07.02.2025 | 267,98 | 273,15 | 266,17 | 268,52 | 0,33% | 1.149,00 |
| 06.02.2025 | 272,00 | 276,23 | 267,30 | 267,65 | -1,11% | 1.131,00 |
| 05.02.2025 | 265,00 | 272,48 | 259,70 | 270,65 | 1,84% | 717,00 |
| 04.02.2025 | 260,77 | 266,90 | 258,45 | 265,75 | 1,58% | 873,00 |
| 03.02.2025 | 259,00 | 265,05 | 252,02 | 261,63 | -0,71% | 1.559,00 |
| 31.01.2025 | 265,95 | 270,58 | 262,70 | 263,50 | 1,11% | 1.092,00 |
| 30.01.2025 | 263,40 | 268,00 | 249,68 | 260,60 | -2,57% | 1.617,00 |
| 29.01.2025 | 274,02 | 276,95 | 262,00 | 267,48 | -1,72% | 1.417,00 |
| 28.01.2025 | 253,80 | 274,98 | 251,10 | 272,15 | 7,92% | 3.012,00 |
| 27.01.2025 | 245,70 | 264,70 | 235,05 | 252,18 | 1,04% | 4.010,00 |
| 24.01.2025 | 249,70 | 251,80 | 246,52 | 249,58 | -0,18% | 1.376,00 |
| 23.01.2025 | 250,15 | 253,77 | 243,93 | 250,02 | -0,17% | 1.946,00 |
| 22.01.2025 | 251,85 | 254,75 | 247,80 | 250,45 | 1,16% | 1.497,00 |
| 21.01.2025 | 248,00 | 254,38 | 246,00 | 247,58 | -1,56% | 1.832,00 |
| 20.01.2025 | 246,15 | 253,00 | 245,05 | 251,50 | 2,11% | 1.602,00 |
| 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 |