312,300€
-3,01%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 322,45 | 325,55 | 311,58 | 312,95 | -3,07% | 104,00 |
| 10.09.2026 | 307,88 | 325,35 | 305,50 | 322,85 | 4,09% | 399,00 |
| 09.09.2026 | 309,63 | 313,95 | 306,20 | 310,17 | 0,76% | 36,00 |
| 08.09.2026 | 315,63 | 318,95 | 305,30 | 307,85 | -3,21% | 880,00 |
| 07.09.2026 | 318,05 | 319,65 | 316,05 | 318,05 | 0,20% | 108,00 |
| 04.09.2026 | 331,95 | 332,13 | 315,25 | 317,42 | -3,04% | 2.194,00 |
| 03.09.2026 | 328,95 | 336,63 | 323,67 | 327,38 | 1,08% | 1.600,00 |
| 02.09.2026 | 323,60 | 343,35 | 319,00 | 323,88 | -13,18% | 4.228,00 |
| 01.09.2026 | 392,90 | 394,85 | 371,42 | 373,02 | -3,80% | 194,00 |
| 31.08.2026 | 384,90 | 389,35 | 379,00 | 387,77 | 0,66% | 343,00 |
| 28.08.2026 | 377,27 | 392,92 | 375,40 | 385,23 | 0,96% | 305,00 |
| 27.08.2026 | 355,67 | 382,55 | 355,27 | 381,58 | 9,18% | 405,00 |
| 26.08.2026 | 346,58 | 349,83 | 332,55 | 349,50 | 0,98% | 248,00 |
| 25.08.2026 | 347,15 | 355,85 | 340,80 | 346,10 | -0,04% | 197,00 |
| 24.08.2026 | 366,42 | 373,00 | 343,98 | 346,23 | -5,74% | 779,00 |
| 21.08.2026 | 359,88 | 368,70 | 355,95 | 367,33 | 1,29% | 133,00 |
| 20.08.2026 | 378,42 | 379,40 | 359,00 | 362,65 | -4,35% | 388,00 |
| 19.08.2026 | 373,35 | 380,70 | 364,50 | 379,13 | 0,44% | 256,00 |
| 18.08.2026 | 375,73 | 388,00 | 373,65 | 377,45 | -0,29% | 447,00 |
| 17.08.2026 | 396,80 | 399,23 | 377,80 | 378,55 | -4,84% | 695,00 |
| 14.08.2026 | 408,05 | 411,95 | 393,65 | 397,80 | -2,63% | 1.713,00 |
| 13.08.2026 | 380,33 | 408,75 | 377,75 | 408,55 | 7,77% | 692,00 |
| 12.08.2026 | 381,27 | 383,60 | 367,85 | 379,10 | 0,03% | 380,00 |
| 11.08.2026 | 360,98 | 380,63 | 359,05 | 379,00 | 4,86% | 959,00 |
| 10.08.2026 | 346,05 | 366,95 | 341,17 | 361,42 | 4,62% | 403,00 |
| 07.08.2026 | 321,17 | 345,58 | 319,75 | 345,48 | 7,75% | 444,00 |
| 06.08.2026 | 323,75 | 326,80 | 301,30 | 320,63 | -1,48% | 353,00 |
| 05.08.2026 | 329,10 | 335,33 | 323,15 | 325,45 | -1,27% | 374,00 |
| 04.08.2026 | 312,33 | 332,30 | 305,27 | 329,65 | 5,99% | 1.046,00 |
| 03.08.2026 | 294,83 | 315,83 | 292,80 | 311,02 | 6,45% | 833,00 |
| 31.07.2026 | 285,50 | 293,40 | 282,00 | 292,17 | 3,58% | 646,00 |
| 30.07.2026 | 292,15 | 293,45 | 276,70 | 282,08 | -2,18% | 883,00 |
| 29.07.2026 | 271,00 | 290,35 | 270,10 | 288,35 | 5,64% | 1.217,00 |
| 28.07.2026 | 271,00 | 276,00 | 259,77 | 272,95 | -0,53% | 504,00 |
| 27.07.2026 | 268,00 | 276,27 | 264,60 | 274,40 | 4,66% | 140,00 |
| 24.07.2026 | 262,20 | 267,95 | 257,05 | 262,17 | 0,23% | 239,00 |
| 23.07.2026 | 265,50 | 272,63 | 260,63 | 261,58 | -2,15% | 949,00 |
| 22.07.2026 | 271,00 | 272,25 | 260,70 | 267,33 | -1,19% | 493,00 |
| 21.07.2026 | 286,48 | 288,60 | 267,88 | 270,55 | -4,46% | 407,00 |
| 20.07.2026 | 273,17 | 288,85 | 268,38 | 283,17 | 3,62% | 264,00 |
| 17.07.2026 | 282,65 | 285,73 | 272,17 | 273,27 | -5,42% | 231,00 |
| 16.07.2026 | 289,00 | 296,20 | 277,80 | 288,95 | -1,13% | 121,00 |
| 15.07.2026 | 303,17 | 309,08 | 287,27 | 292,25 | -3,24% | 192,00 |
| 14.07.2026 | 297,83 | 308,05 | 276,13 | 302,05 | 1,56% | 185,00 |
| 13.07.2026 | 298,83 | 306,77 | 293,10 | 297,40 | -0,87% | 141,00 |
| 10.07.2026 | 315,77 | 325,67 | 299,02 | 300,02 | -5,51% | 273,00 |
| 09.07.2026 | 311,00 | 318,52 | 303,27 | 317,52 | 1,43% | 354,00 |
| 08.07.2026 | 315,73 | 318,73 | 304,67 | 313,05 | -0,82% | 260,00 |
| 07.07.2026 | 312,45 | 323,45 | 312,00 | 315,63 | 0,85% | 451,00 |
| 06.07.2026 | 308,77 | 315,20 | 305,80 | 312,98 | 1,08% | 1.321,00 |
| 03.07.2026 | 312,52 | 314,70 | 308,15 | 309,63 | -0,02% | 184,00 |
| 02.07.2026 | 313,35 | 317,50 | 305,40 | 309,67 | -1,64% | 542,00 |
| 01.07.2026 | 293,70 | 317,65 | 291,60 | 314,85 | 8,02% | 974,00 |
| 30.06.2026 | 295,92 | 298,23 | 291,02 | 291,48 | -1,52% | 175,00 |
| 29.06.2026 | 279,02 | 296,38 | 277,60 | 295,98 | 7,22% | 369,00 |
| 26.06.2026 | 255,00 | 276,27 | 255,00 | 276,05 | 7,12% | 184,00 |
| 25.06.2026 | 267,00 | 268,70 | 255,88 | 257,70 | -3,43% | 436,00 |
| 24.06.2026 | 284,00 | 285,42 | 265,40 | 266,85 | -5,31% | 403,00 |
| 23.06.2026 | 272,45 | 286,08 | 272,45 | 281,83 | 0,81% | 391,00 |
| 22.06.2026 | 289,38 | 294,00 | 270,75 | 279,55 | -3,30% | 366,00 |
| 19.06.2026 | 288,48 | 290,75 | 287,95 | 289,10 | -0,11% | 42,00 |
| 18.06.2026 | 296,27 | 297,65 | 274,55 | 289,42 | -1,30% | 810,00 |
| 17.06.2026 | 303,13 | 305,45 | 286,10 | 293,25 | -2,99% | 308,00 |
| 16.06.2026 | 304,85 | 313,63 | 296,65 | 302,27 | -0,96% | 314,00 |
| 15.06.2026 | 303,00 | 313,67 | 299,15 | 305,20 | 2,34% | 728,00 |
| 12.06.2026 | 307,33 | 311,20 | 295,33 | 298,23 | -2,65% | 404,00 |
| 11.06.2026 | 297,75 | 311,13 | 295,35 | 306,35 | 0,99% | 346,00 |
| 10.06.2026 | 291,90 | 310,83 | 286,38 | 303,35 | 2,99% | 1.071,00 |
| 09.06.2026 | 307,45 | 307,85 | 282,27 | 294,55 | -3,44% | 588,00 |
| 08.06.2026 | 302,90 | 310,70 | 298,58 | 305,05 | -0,33% | 489,00 |
| 05.06.2026 | 322,50 | 329,75 | 304,08 | 306,08 | -6,54% | 572,00 |
| 04.06.2026 | 309,00 | 335,17 | 309,00 | 327,50 | 2,41% | 1.931,00 |
| 03.06.2026 | 338,67 | 344,65 | 314,70 | 319,80 | -6,53% | 1.041,00 |
| 02.06.2026 | 341,77 | 353,45 | 328,80 | 342,15 | -1,50% | 2.440,00 |
| 01.06.2026 | 287,55 | 351,52 | 283,00 | 347,38 | 20,73% | 6.111,00 |
| 29.05.2026 | 289,95 | 297,30 | 260,45 | 287,73 | 2,45% | 5.915,00 |
| 28.05.2026 | 279,58 | 284,73 | 272,15 | 280,85 | 10,35% | 2.477,00 |
| 27.05.2026 | 263,27 | 264,73 | 252,95 | 254,50 | -4,37% | 995,00 |
| 26.05.2026 | 282,50 | 283,77 | 261,38 | 266,13 | -6,66% | 708,00 |
| 25.05.2026 | 283,85 | 285,35 | 282,40 | 285,13 | 2,33% | 148,00 |
| 22.05.2026 | 278,15 | 284,77 | 274,92 | 278,63 | 1,08% | 155,00 |
| 21.05.2026 | 281,42 | 282,65 | 270,27 | 275,65 | -2,00% | 511,00 |
| 20.05.2026 | 288,42 | 290,65 | 278,33 | 281,27 | -2,67% | 504,00 |
| 19.05.2026 | 283,38 | 300,05 | 281,75 | 289,00 | -0,02% | 1.127,00 |
| 18.05.2026 | 266,75 | 291,92 | 264,55 | 289,05 | 7,58% | 1.209,00 |
| 15.05.2026 | 256,88 | 272,58 | 254,50 | 268,67 | 3,37% | 664,00 |
| 14.05.2026 | 260,58 | 263,35 | 250,20 | 259,92 | -0,14% | 133,00 |
| 13.05.2026 | 263,90 | 267,45 | 253,10 | 260,30 | -1,15% | 660,00 |
| 12.05.2026 | 247,68 | 269,85 | 245,75 | 263,33 | 4,99% | 790,00 |
| 11.05.2026 | 254,52 | 257,10 | 246,18 | 250,80 | -0,94% | 286,00 |
| 08.05.2026 | 248,70 | 255,68 | 239,55 | 253,18 | 1,11% | 554,00 |
| 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 |