314,375€
4,50%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 305,95 | 323,90 | 305,95 | 315,52 | 4,89% | 761,00 |
| 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 |
| 23.08.2024 | 220,55 | 227,45 | 219,25 | 221,25 | -0,41% | 458,00 |
| 22.08.2024 | 232,02 | 232,85 | 221,48 | 222,15 | -5,05% | 687,00 |
| 21.08.2024 | 227,88 | 234,85 | 226,95 | 233,98 | 2,55% | 101,00 |
| 20.08.2024 | 233,20 | 233,25 | 228,13 | 228,15 | -1,49% | 280,00 |
| 19.08.2024 | 227,23 | 231,80 | 225,43 | 231,60 | 1,66% | 125,00 |
| 16.08.2024 | 227,58 | 230,30 | 225,23 | 227,83 | 0,40% | 103,00 |
| 15.08.2024 | 222,00 | 229,98 | 219,90 | 226,93 | 2,54% | 79,00 |
| 14.08.2024 | 221,20 | 223,05 | 217,68 | 221,30 | 0,31% | 176,00 |
| 13.08.2024 | 213,18 | 222,58 | 210,05 | 220,63 | 3,84% | 664,00 |
| 12.08.2024 | 216,40 | 216,70 | 210,52 | 212,48 | -1,36% | 366,00 |
| 09.08.2024 | 214,75 | 219,02 | 211,77 | 215,40 | 0,33% | 428,00 |
| 08.08.2024 | 205,23 | 215,65 | 201,00 | 214,70 | 4,19% | 569,00 |
| 07.08.2024 | 204,25 | 219,18 | 202,63 | 206,08 | 0,92% | 494,00 |
| 06.08.2024 | 206,02 | 210,00 | 202,40 | 204,20 | 0,88% | 964,00 |
| 05.08.2024 | 207,50 | 207,50 | 192,00 | 202,43 | -5,02% | 1.464,00 |
| 02.08.2024 | 218,45 | 218,80 | 204,08 | 213,13 | -4,01% | 505,00 |
| 01.08.2024 | 231,90 | 233,25 | 217,63 | 222,02 | -4,77% | 296,00 |
| 31.07.2024 | 227,43 | 239,70 | 223,40 | 233,15 | 2,63% | 951,00 |
| 30.07.2024 | 232,40 | 234,77 | 221,08 | 227,18 | -2,26% | 320,00 |
| 29.07.2024 | 235,15 | 237,95 | 231,33 | 232,43 | -0,42% | 189,00 |
| 26.07.2024 | 237,05 | 241,75 | 227,52 | 233,40 | -1,38% | 234,00 |
| 25.07.2024 | 226,02 | 242,85 | 223,55 | 236,68 | 4,92% | 1.161,00 |
| 24.07.2024 | 235,10 | 235,90 | 223,48 | 225,58 | -4,62% | 87,00 |
| 23.07.2024 | 231,95 | 239,85 | 230,60 | 236,50 | 1,90% | 431,00 |
| 22.07.2024 | 231,75 | 236,00 | 225,15 | 232,10 | 0,49% | 215,00 |
| 19.07.2024 | 227,43 | 232,25 | 223,65 | 230,98 | 2,01% | 592,00 |
| 18.07.2024 | 241,20 | 245,77 | 226,13 | 226,43 | -5,76% | 187,00 |
| 17.07.2024 | 235,83 | 241,50 | 231,27 | 240,27 | 1,33% | 131,00 |
| 16.07.2024 | 232,48 | 238,27 | 230,55 | 237,13 | 2,51% | 208,00 |
| 15.07.2024 | 233,23 | 235,45 | 228,77 | 231,33 | -0,39% | 472,00 |
| 12.07.2024 | 228,73 | 232,40 | 224,05 | 232,23 | 1,34% | 606,00 |
| 11.07.2024 | 226,50 | 236,38 | 224,25 | 229,15 | 0,76% | 1.541,00 |
| 10.07.2024 | 231,83 | 233,15 | 219,35 | 227,43 | -1,73% | 928,00 |
| 09.07.2024 | 240,88 | 242,33 | 228,08 | 231,43 | -3,70% | 1.715,00 |
| 08.07.2024 | 245,90 | 248,40 | 238,30 | 240,33 | -2,34% | 600,00 |