188,720€
4,83%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 181,31 | 189,18 | 181,17 | 188,80 | 4,87% | 744,00 |
| 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 |
| 09.05.2025 | 159,73 | 162,81 | 157,70 | 158,48 | -0,74% | 574,00 |
| 08.05.2025 | 155,83 | 161,55 | 155,01 | 159,66 | 3,53% | 511,00 |
| 07.05.2025 | 152,76 | 155,26 | 150,44 | 154,22 | 1,74% | 222,00 |
| 06.05.2025 | 151,74 | 154,68 | 149,22 | 151,58 | -0,94% | 622,00 |
| 05.05.2025 | 151,44 | 155,60 | 149,01 | 153,02 | 0,86% | 1.141,00 |
| 02.05.2025 | 150,96 | 156,00 | 150,08 | 151,71 | -0,24% | 806,00 |
| 30.04.2025 | 151,33 | 153,26 | 147,48 | 152,07 | -0,99% | 731,00 |
| 29.04.2025 | 153,32 | 155,22 | 151,95 | 153,59 | 0,36% | 451,00 |
| 28.04.2025 | 151,62 | 154,46 | 149,66 | 153,04 | 0,21% | 128,00 |
| 25.04.2025 | 154,50 | 155,98 | 148,10 | 152,72 | 0,39% | 1.254,00 |
| 24.04.2025 | 143,61 | 154,22 | 142,02 | 152,13 | 5,90% | 757,00 |
| 23.04.2025 | 136,74 | 147,36 | 134,99 | 143,65 | 7,74% | 2.600,00 |
| 22.04.2025 | 128,71 | 135,51 | 128,22 | 133,33 | -4,71% | 1.198,00 |
| 17.04.2025 | 142,22 | 144,44 | 137,37 | 139,92 | -0,42% | 999,00 |
| 16.04.2025 | 135,50 | 141,18 | 135,00 | 140,51 | 0,18% | 2.334,00 |
| 15.04.2025 | 138,86 | 143,79 | 138,76 | 140,26 | 0,71% | 848,00 |
| 14.04.2025 | 146,13 | 149,13 | 138,80 | 139,27 | -2,56% | 1.065,00 |
| 11.04.2025 | 144,55 | 145,43 | 138,64 | 142,93 | -0,66% | 813,00 |
| 10.04.2025 | 154,68 | 155,88 | 140,86 | 143,88 | -8,12% | 1.357,00 |
| 09.04.2025 | 128,66 | 158,48 | 127,92 | 156,60 | 17,77% | 1.116,00 |
| 08.04.2025 | 137,61 | 143,30 | 130,63 | 132,97 | -1,51% | 2.179,00 |
| 07.04.2025 | 126,02 | 145,50 | 122,02 | 135,01 | -4,17% | 3.157,00 |
| 04.04.2025 | 147,13 | 148,80 | 136,02 | 140,89 | -4,87% | 2.916,00 |
| 03.04.2025 | 154,51 | 162,00 | 144,38 | 148,11 | -10,92% | 3.469,00 |
| 02.04.2025 | 163,25 | 168,46 | 158,71 | 166,27 | 1,63% | 400,00 |
| 01.04.2025 | 162,50 | 165,07 | 157,89 | 163,61 | 0,83% | 526,00 |
| 31.03.2025 | 162,52 | 164,26 | 158,47 | 162,27 | -1,16% | 1.044,00 |
| 28.03.2025 | 174,44 | 175,16 | 162,45 | 164,18 | -6,15% | 979,00 |
| 27.03.2025 | 179,92 | 180,20 | 173,33 | 174,93 | -2,94% | 323,00 |
| 26.03.2025 | 183,74 | 184,54 | 179,27 | 180,23 | -2,05% | 474,00 |
| 25.03.2025 | 182,63 | 187,48 | 181,80 | 184,01 | 0,63% | 540,00 |
| 24.03.2025 | 179,37 | 184,57 | 179,03 | 182,85 | 2,81% | 1.174,00 |
| 21.03.2025 | 175,34 | 178,79 | 170,96 | 177,86 | 1,94% | 1.088,00 |
| 20.03.2025 | 175,17 | 179,81 | 173,01 | 174,47 | 0,15% | 1.158,00 |
| 19.03.2025 | 173,24 | 176,98 | 171,49 | 174,20 | 1,00% | 457,00 |
| 18.03.2025 | 176,40 | 177,22 | 169,18 | 172,47 | -2,50% | 726,00 |
| 17.03.2025 | 169,73 | 180,24 | 168,66 | 176,90 | 3,88% | 803,00 |
| 14.03.2025 | 172,30 | 173,50 | 168,63 | 170,29 | -0,53% | 862,00 |
| 13.03.2025 | 180,03 | 181,38 | 168,58 | 171,19 | -4,65% | 1.223,00 |
| 12.03.2025 | 180,00 | 187,24 | 175,31 | 179,53 | 0,07% | 1.676,00 |
| 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 |