310,675€
-9,87%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 340,10 | 343,50 | 304,77 | 309,90 | -10,10% | 660,00 |
| 28.01.2026 | 346,60 | 356,48 | 342,95 | 344,70 | 0,72% | 395,00 |
| 27.01.2026 | 348,45 | 354,58 | 341,20 | 342,23 | -1,00% | 110,00 |
| 26.01.2026 | 336,45 | 347,88 | 334,05 | 345,67 | 2,85% | 165,00 |
| 23.01.2026 | 345,10 | 347,85 | 335,63 | 336,10 | -1,95% | 76,00 |
| 22.01.2026 | 327,52 | 342,92 | 325,10 | 342,80 | 4,27% | 296,00 |
| 21.01.2026 | 328,98 | 334,98 | 324,75 | 328,77 | 0,83% | 351,00 |
| 20.01.2026 | 333,77 | 340,60 | 324,30 | 326,08 | -2,81% | 1.466,00 |
| 19.01.2026 | 337,58 | 337,65 | 327,00 | 335,50 | -3,28% | 831,00 |
| 16.01.2026 | 336,67 | 356,63 | 335,02 | 346,88 | 3,39% | 388,00 |
| 15.01.2026 | 333,25 | 353,52 | 331,05 | 335,50 | 1,10% | 537,00 |
| 14.01.2026 | 354,02 | 354,08 | 331,17 | 331,85 | -6,67% | 557,00 |
| 13.01.2026 | 358,05 | 363,92 | 352,05 | 355,58 | -0,38% | 421,00 |
| 12.01.2026 | 346,90 | 358,55 | 343,10 | 356,92 | 0,98% | 260,00 |
| 09.01.2026 | 355,80 | 360,35 | 352,02 | 353,48 | -0,20% | 273,00 |
| 08.01.2026 | 374,85 | 379,00 | 353,58 | 354,17 | -5,72% | 886,00 |
| 07.01.2026 | 371,05 | 380,55 | 366,05 | 375,65 | 1,44% | 608,00 |
| 06.01.2026 | 359,48 | 371,70 | 355,00 | 370,30 | 3,03% | 286,00 |
| 05.01.2026 | 343,48 | 361,92 | 341,30 | 359,40 | 5,40% | 720,00 |
| 02.01.2026 | 357,55 | 365,60 | 335,25 | 341,00 | -4,43% | 761,00 |
| 30.12.2025 | 356,67 | 357,95 | 356,50 | 356,83 | -0,96% | 86,00 |
| 29.12.2025 | 369,40 | 370,95 | 357,40 | 360,30 | -2,90% | 641,00 |
| 23.12.2025 | 373,13 | 374,80 | 367,35 | 371,05 | -0,78% | 974,00 |
| 22.12.2025 | 368,88 | 374,63 | 367,25 | 373,98 | 1,80% | 410,00 |
| 19.12.2025 | 363,63 | 368,23 | 361,75 | 367,35 | 1,37% | 268,00 |
| 18.12.2025 | 353,48 | 365,50 | 353,30 | 362,38 | 2,69% | 13,00 |
| 17.12.2025 | 360,13 | 364,17 | 352,02 | 352,88 | -1,65% | 252,00 |
| 16.12.2025 | 351,27 | 360,77 | 349,05 | 358,80 | 1,56% | 572,00 |
| 15.12.2025 | 357,55 | 359,88 | 351,10 | 353,27 | -1,01% | 665,00 |
| 12.12.2025 | 357,67 | 358,77 | 350,75 | 356,88 | -0,87% | 692,00 |
| 11.12.2025 | 360,95 | 368,25 | 356,70 | 360,00 | -1,51% | 608,00 |
| 10.12.2025 | 355,92 | 367,45 | 353,50 | 365,52 | 2,70% | 364,00 |
| 09.12.2025 | 357,85 | 360,90 | 355,67 | 355,90 | -0,99% | 199,00 |
| 08.12.2025 | 353,33 | 364,00 | 351,50 | 359,48 | 2,69% | 1.352,00 |
| 05.12.2025 | 340,80 | 353,20 | 337,77 | 350,05 | 2,56% | 808,00 |
| 04.12.2025 | 348,33 | 349,80 | 338,83 | 341,33 | -2,11% | 889,00 |
| 03.12.2025 | 344,23 | 351,02 | 340,90 | 348,70 | 0,71% | 963,00 |
| 02.12.2025 | 345,27 | 360,33 | 344,15 | 346,23 | 22,00% | 8.552,00 |
| 01.12.2025 | 284,48 | 288,88 | 276,33 | 283,80 | -0,78% | 710,00 |
| 28.11.2025 | 283,70 | 290,00 | 283,20 | 286,02 | 1,63% | 1.059,00 |
| 27.11.2025 | 281,45 | 282,90 | 280,35 | 281,42 | -0,93% | 15,00 |
| 26.11.2025 | 287,77 | 289,95 | 281,20 | 284,08 | -1,18% | 477,00 |
| 25.11.2025 | 286,55 | 288,27 | 279,55 | 287,48 | 0,01% | 576,00 |
| 24.11.2025 | 279,77 | 290,50 | 277,55 | 287,45 | 2,12% | 616,00 |
| 21.11.2025 | 285,52 | 289,45 | 269,55 | 281,48 | -2,56% | 2.439,00 |
| 20.11.2025 | 300,58 | 306,25 | 285,45 | 288,88 | -0,99% | 169,00 |
| 19.11.2025 | 291,20 | 297,00 | 288,75 | 291,75 | -0,47% | 248,00 |
| 18.11.2025 | 289,40 | 294,83 | 285,15 | 293,13 | 0,92% | 803,00 |
| 17.11.2025 | 305,08 | 306,83 | 287,95 | 290,45 | -3,55% | 444,00 |
| 14.11.2025 | 301,52 | 306,15 | 288,05 | 301,13 | -1,36% | 1.826,00 |
| 13.11.2025 | 316,27 | 316,35 | 299,02 | 305,27 | -3,19% | 1.004,00 |
| 12.11.2025 | 322,40 | 326,50 | 314,55 | 315,33 | -2,35% | 1.291,00 |
| 11.11.2025 | 323,45 | 324,40 | 313,27 | 322,92 | -0,10% | 630,00 |
| 10.11.2025 | 317,98 | 326,67 | 312,10 | 323,25 | 3,38% | 1.001,00 |
| 07.11.2025 | 311,42 | 313,13 | 293,85 | 312,67 | 0,43% | 2.017,00 |
| 06.11.2025 | 303,92 | 318,70 | 302,75 | 311,35 | 2,09% | 609,00 |
| 05.11.2025 | 306,77 | 312,20 | 300,45 | 304,98 | -1,64% | 1.090,00 |
| 04.11.2025 | 314,98 | 320,83 | 305,13 | 310,05 | -3,79% | 2.045,00 |
| 03.11.2025 | 312,55 | 342,50 | 307,05 | 322,27 | 3,18% | 4.261,00 |
| 31.10.2025 | 305,80 | 313,98 | 303,48 | 312,35 | 2,28% | 1.510,00 |
| 30.10.2025 | 291,33 | 306,85 | 290,92 | 305,40 | 4,10% | 1.674,00 |
| 29.10.2025 | 290,45 | 294,48 | 284,48 | 293,38 | 1,67% | 761,00 |
| 28.10.2025 | 292,20 | 295,02 | 288,33 | 288,55 | -0,96% | 403,00 |
| 27.10.2025 | 290,15 | 296,33 | 289,45 | 291,35 | 0,67% | 877,00 |
| 24.10.2025 | 286,50 | 293,30 | 283,90 | 289,40 | 1,89% | 873,00 |
| 23.10.2025 | 280,42 | 285,15 | 276,63 | 284,02 | 1,41% | 547,00 |
| 22.10.2025 | 280,80 | 284,50 | 273,65 | 280,08 | -1,07% | 226,00 |
| 21.10.2025 | 280,80 | 288,40 | 279,25 | 283,10 | 0,66% | 806,00 |
| 20.10.2025 | 274,33 | 283,52 | 273,00 | 281,25 | 2,63% | 400,00 |
| 17.10.2025 | 266,25 | 275,02 | 262,75 | 274,05 | 2,21% | 671,00 |
| 16.10.2025 | 273,05 | 282,50 | 266,42 | 268,13 | -1,68% | 565,00 |
| 15.10.2025 | 271,42 | 275,10 | 269,98 | 272,70 | 0,41% | 229,00 |
| 14.10.2025 | 273,60 | 274,25 | 265,80 | 271,60 | -1,43% | 523,00 |
| 13.10.2025 | 275,60 | 280,65 | 271,77 | 275,55 | 1,93% | 1.040,00 |
| 10.10.2025 | 286,58 | 291,42 | 269,60 | 270,33 | -5,70% | 947,00 |
| 09.10.2025 | 279,90 | 290,35 | 279,00 | 286,67 | 2,01% | 1.112,00 |
| 08.10.2025 | 274,90 | 282,65 | 273,60 | 281,02 | 2,86% | 516,00 |
| 07.10.2025 | 275,13 | 278,20 | 266,60 | 273,20 | -1,34% | 509,00 |
| 06.10.2025 | 275,60 | 283,08 | 272,98 | 276,90 | 1,28% | 1.348,00 |
| 03.10.2025 | 279,15 | 281,55 | 273,40 | 273,40 | -2,01% | 407,00 |
| 02.10.2025 | 275,65 | 286,75 | 272,50 | 279,00 | 1,18% | 1.122,00 |
| 01.10.2025 | 263,40 | 276,60 | 260,40 | 275,75 | 4,15% | 406,00 |
| 30.09.2025 | 270,13 | 271,25 | 261,35 | 264,75 | -2,01% | 387,00 |
| 29.09.2025 | 272,48 | 275,67 | 268,15 | 270,17 | -0,49% | 180,00 |
| 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 |