248,425€
-0,79%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 248,70 | 251,70 | 247,80 | 248,77 | -0,65% | 148,00 |
| 07.05.2026 | 224,63 | 258,15 | 222,85 | 250,40 | 10,55% | 1.234,00 |
| 06.05.2026 | 228,52 | 230,10 | 218,08 | 226,50 | -0,42% | 467,00 |
| 05.05.2026 | 227,27 | 232,00 | 222,55 | 227,45 | 0,22% | 137,00 |
| 04.05.2026 | 224,80 | 230,43 | 221,83 | 226,95 | 6,08% | 361,00 |
| 30.04.2026 | 220,60 | 222,10 | 209,38 | 213,95 | -3,27% | 246,00 |
| 29.04.2026 | 221,75 | 222,70 | 215,95 | 221,18 | 0,23% | 163,00 |
| 28.04.2026 | 225,10 | 230,63 | 219,05 | 220,68 | -2,24% | 657,00 |
| 27.04.2026 | 215,93 | 226,65 | 213,38 | 225,73 | 4,72% | 310,00 |
| 24.04.2026 | 222,52 | 223,00 | 205,60 | 215,55 | -2,37% | 674,00 |
| 23.04.2026 | 224,65 | 227,75 | 214,23 | 220,77 | -3,98% | 387,00 |
| 22.04.2026 | 225,77 | 232,02 | 224,85 | 229,93 | 3,02% | 287,00 |
| 21.04.2026 | 225,50 | 231,68 | 222,68 | 223,18 | -0,62% | 314,00 |
| 20.04.2026 | 221,75 | 227,70 | 217,80 | 224,58 | 0,77% | 1.385,00 |
| 17.04.2026 | 212,63 | 228,13 | 210,65 | 222,85 | 4,55% | 315,00 |
| 16.04.2026 | 209,43 | 216,35 | 208,05 | 213,15 | 3,56% | 360,00 |
| 15.04.2026 | 198,61 | 207,27 | 196,51 | 205,83 | 4,05% | 916,00 |
| 14.04.2026 | 202,70 | 205,13 | 197,17 | 197,81 | -0,93% | 668,00 |
| 13.04.2026 | 192,23 | 202,48 | 190,60 | 199,67 | 3,35% | 788,00 |
| 10.04.2026 | 196,86 | 199,50 | 184,34 | 193,20 | -1,61% | 2.595,00 |
| 09.04.2026 | 214,73 | 216,45 | 196,01 | 196,36 | -8,04% | 670,00 |
| 08.04.2026 | 225,00 | 228,10 | 211,95 | 213,52 | -2,28% | 846,00 |
| 07.04.2026 | 221,30 | 223,45 | 214,75 | 218,50 | -0,19% | 499,00 |
| 02.04.2026 | 212,30 | 219,93 | 210,23 | 218,93 | 1,68% | 359,00 |
| 01.04.2026 | 212,63 | 218,50 | 209,10 | 215,30 | 1,70% | 368,00 |
| 31.03.2026 | 206,13 | 213,05 | 204,15 | 211,70 | 3,91% | 76,00 |
| 30.03.2026 | 202,80 | 211,27 | 201,20 | 203,73 | 0,33% | 704,00 |
| 27.03.2026 | 210,48 | 211,15 | 199,88 | 203,05 | -3,40% | 1.033,00 |
| 26.03.2026 | 212,35 | 216,70 | 209,18 | 210,20 | -1,40% | 373,00 |
| 25.03.2026 | 221,10 | 223,90 | 207,98 | 213,18 | -4,14% | 921,00 |
| 24.03.2026 | 236,45 | 237,25 | 221,27 | 222,38 | -5,55% | 368,00 |
| 23.03.2026 | 225,55 | 240,85 | 224,00 | 235,45 | 4,84% | 774,00 |
| 20.03.2026 | 232,85 | 234,20 | 224,55 | 224,58 | -3,67% | 276,00 |
| 19.03.2026 | 234,00 | 237,65 | 229,73 | 233,13 | -0,35% | 434,00 |
| 18.03.2026 | 237,08 | 241,40 | 233,33 | 233,95 | -0,84% | 218,00 |
| 17.03.2026 | 230,85 | 241,52 | 228,50 | 235,93 | 1,96% | 302,00 |
| 16.03.2026 | 229,18 | 238,35 | 226,95 | 231,40 | 1,58% | 593,00 |
| 13.03.2026 | 226,38 | 234,10 | 224,52 | 227,80 | 0,76% | 239,00 |
| 12.03.2026 | 231,90 | 237,98 | 225,15 | 226,08 | -3,21% | 824,00 |
| 11.03.2026 | 233,23 | 239,68 | 230,48 | 233,58 | 0,26% | 249,00 |
| 10.03.2026 | 232,95 | 237,00 | 225,48 | 232,98 | 0,19% | 1.147,00 |
| 09.03.2026 | 229,08 | 235,40 | 223,85 | 232,52 | -0,03% | 684,00 |
| 06.03.2026 | 230,50 | 237,55 | 220,90 | 232,60 | 2,35% | 1.028,00 |
| 05.03.2026 | 214,25 | 231,68 | 213,80 | 227,25 | 6,25% | 3.047,00 |
| 04.03.2026 | 215,90 | 222,25 | 211,30 | 213,88 | -1,68% | 5.352,00 |
| 03.03.2026 | 209,55 | 227,05 | 198,40 | 217,52 | -21,97% | 13.801,00 |
| 02.03.2026 | 274,73 | 284,33 | 270,40 | 278,77 | 1,47% | 2.003,00 |
| 27.02.2026 | 278,42 | 288,85 | 270,33 | 274,73 | -2,34% | 313,00 |
| 26.02.2026 | 262,80 | 286,67 | 260,25 | 281,30 | 5,54% | 270,00 |
| 25.02.2026 | 264,83 | 270,95 | 259,98 | 266,52 | 0,44% | 80,00 |
| 24.02.2026 | 261,00 | 271,38 | 249,30 | 265,35 | 4,12% | 478,00 |
| 23.02.2026 | 289,88 | 292,50 | 252,75 | 254,85 | -12,81% | 735,00 |
| 20.02.2026 | 303,55 | 308,17 | 287,70 | 292,30 | -3,13% | 205,00 |
| 19.02.2026 | 310,17 | 310,95 | 300,70 | 301,75 | -2,05% | 77,00 |
| 18.02.2026 | 299,33 | 310,40 | 293,88 | 308,05 | 2,87% | 238,00 |
| 17.02.2026 | 306,30 | 311,35 | 288,30 | 299,45 | -2,62% | 413,00 |
| 16.02.2026 | 310,48 | 314,45 | 303,55 | 307,50 | -0,49% | 124,00 |
| 13.02.2026 | 300,23 | 313,83 | 296,25 | 309,00 | 2,40% | 147,00 |
| 12.02.2026 | 308,27 | 312,67 | 291,60 | 301,75 | -1,69% | 446,00 |
| 11.02.2026 | 319,48 | 324,73 | 296,60 | 306,92 | -3,89% | 395,00 |
| 10.02.2026 | 301,63 | 323,60 | 297,05 | 319,35 | 6,24% | 1.686,00 |
| 09.02.2026 | 293,33 | 304,85 | 288,25 | 300,60 | 4,19% | 644,00 |
| 06.02.2026 | 273,00 | 290,38 | 270,80 | 288,52 | 4,01% | 618,00 |
| 05.02.2026 | 289,48 | 291,95 | 276,70 | 277,40 | -3,02% | 309,00 |
| 04.02.2026 | 292,35 | 295,70 | 269,98 | 286,05 | -2,27% | 718,00 |
| 03.02.2026 | 317,63 | 322,95 | 282,15 | 292,70 | -6,98% | 607,00 |
| 02.02.2026 | 308,42 | 322,42 | 304,05 | 314,65 | 0,50% | 356,00 |
| 30.01.2026 | 311,38 | 321,25 | 307,85 | 313,10 | 1,30% | 897,00 |
| 29.01.2026 | 340,10 | 343,50 | 304,77 | 309,08 | -10,34% | 675,00 |
| 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 |