253,340$
2,17%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 255,17 | 257,32 | 250,16 | 253,11 | 2,08% | 1.402.657,00 |
| 16.01.2025 | 248,60 | 251,64 | 242,12 | 247,96 | 2,08% | 1.162.417,00 |
| 15.01.2025 | 247,39 | 250,46 | 242,73 | 242,91 | 0,21% | 1.057.876,00 |
| 14.01.2025 | 244,70 | 249,59 | 240,41 | 242,41 | 0,92% | 1.077.329,00 |
| 13.01.2025 | 242,67 | 243,52 | 235,30 | 240,19 | -2,05% | 1.899.487,00 |
| 10.01.2025 | 243,37 | 247,31 | 240,00 | 245,22 | -1,39% | 1.249.245,00 |
| 08.01.2025 | 244,38 | 250,54 | 242,46 | 248,68 | 1,11% | 1.042.829,00 |
| 07.01.2025 | 254,19 | 256,40 | 242,93 | 245,96 | -2,73% | 1.398.313,00 |
| 06.01.2025 | 254,10 | 259,88 | 251,20 | 252,86 | 2,63% | 1.909.949,00 |
| 03.01.2025 | 247,01 | 250,22 | 239,73 | 246,39 | 0,72% | 1.533.181,00 |
| 02.01.2025 | 234,09 | 247,00 | 234,09 | 244,62 | 5,07% | 2.580.888,00 |
| 31.12.2024 | 234,82 | 236,75 | 231,80 | 232,81 | -0,47% | 1.714.626,00 |
| 30.12.2024 | 234,26 | 235,83 | 229,40 | 233,91 | -1,86% | 3.042.516,00 |
| 27.12.2024 | 242,91 | 244,80 | 234,07 | 238,35 | -2,11% | 2.776.316,00 |
| 26.12.2024 | 242,35 | 244,19 | 240,15 | 243,50 | 0,21% | 1.858.517,00 |
| 24.12.2024 | 243,11 | 244,56 | 240,50 | 243,00 | 0,03% | 1.397.124,00 |
| 23.12.2024 | 246,51 | 246,51 | 240,88 | 242,92 | -1,10% | 2.673.503,00 |
| 20.12.2024 | 241,13 | 248,57 | 239,18 | 245,63 | 0,26% | 3.307.375,00 |
| 19.12.2024 | 252,48 | 255,90 | 243,30 | 245,00 | -3,00% | 2.588.785,00 |
| 18.12.2024 | 264,68 | 265,13 | 249,11 | 252,59 | -4,72% | 2.334.413,00 |
| 17.12.2024 | 266,99 | 269,49 | 263,10 | 265,10 | -0,20% | 1.782.440,00 |
| 16.12.2024 | 264,23 | 274,71 | 260,30 | 265,63 | -0,58% | 3.000.244,00 |
| 13.12.2024 | 288,61 | 290,64 | 265,26 | 267,19 | -7,42% | 5.096.596,00 |
| 12.12.2024 | 291,95 | 294,62 | 284,29 | 288,61 | -2,89% | 2.716.548,00 |
| 11.12.2024 | 297,70 | 305,15 | 295,11 | 297,20 | 2,17% | 3.596.919,00 |
| 10.12.2024 | 322,43 | 323,57 | 289,46 | 290,90 | -16,92% | 10.138.411,00 |
| 09.12.2024 | 355,34 | 370,00 | 345,98 | 350,13 | 1,96% | 4.684.298,00 |
| 06.12.2024 | 343,50 | 348,00 | 340,60 | 343,40 | 2,72% | 1.811.201,00 |
| 05.12.2024 | 343,54 | 346,99 | 333,84 | 334,31 | -2,05% | 968.304,00 |
| 04.12.2024 | 337,99 | 347,40 | 333,00 | 341,31 | 5,34% | 1.390.906,00 |
| 03.12.2024 | 321,13 | 328,28 | 319,48 | 324,01 | -0,35% | 907.727,00 |
| 02.12.2024 | 323,00 | 332,28 | 322,02 | 325,15 | 0,82% | 1.245.271,00 |
| 29.11.2024 | 324,78 | 328,69 | 322,05 | 322,49 | -0,65% | 532.069,00 |
| 27.11.2024 | 335,94 | 336,02 | 319,77 | 324,60 | -3,22% | 1.215.235,00 |
| 26.11.2024 | 342,76 | 345,98 | 334,00 | 335,40 | -1,75% | 1.751.376,00 |
| 25.11.2024 | 349,17 | 353,55 | 340,65 | 341,36 | 2,66% | 2.775.205,00 |
| 22.11.2024 | 324,95 | 337,55 | 323,36 | 332,50 | 5,43% | 2.754.992,00 |
| 21.11.2024 | 297,29 | 331,15 | 297,29 | 315,37 | 11,93% | 600.455,00 |
| 20.11.2024 | 289,46 | 290,94 | 275,10 | 281,76 | -2,56% | 1.104.798,00 |
| 19.11.2024 | 279,00 | 291,29 | 278,03 | 289,15 | 1,66% | 1.529.415,00 |
| 18.11.2024 | 281,68 | 285,27 | 279,50 | 284,43 | 1,67% | 1.003.163,00 |
| 15.11.2024 | 286,00 | 289,85 | 272,94 | 279,77 | -4,05% | 1.764.369,00 |
| 14.11.2024 | 301,00 | 303,53 | 290,62 | 291,59 | -3,18% | 1.654.534,00 |
| 13.11.2024 | 291,13 | 320,68 | 291,13 | 301,18 | 3,24% | 2.506.700,00 |
| 12.11.2024 | 291,15 | 297,01 | 288,69 | 291,74 | 0,02% | 1.264.862,00 |
| 11.11.2024 | 290,94 | 292,42 | 283,71 | 291,67 | 0,56% | 924.459,00 |
| 08.11.2024 | 292,08 | 292,67 | 284,18 | 290,04 | -1,39% | 888.133,00 |
| 07.11.2024 | 280,87 | 295,51 | 280,87 | 294,12 | 4,71% | 1.175.417,00 |
| 06.11.2024 | 281,00 | 288,09 | 280,61 | 280,88 | 2,23% | 812.765,00 |
| 05.11.2024 | 268,39 | 274,87 | 264,17 | 274,75 | 2,68% | 723.143,00 |
| 04.11.2024 | 269,57 | 270,59 | 265,45 | 267,58 | -1,57% | 815.349,00 |
| 01.11.2024 | 270,40 | 275,23 | 265,18 | 271,85 | 0,51% | 1.035.517,00 |
| 31.10.2024 | 280,00 | 280,56 | 268,99 | 270,47 | -4,71% | 952.034,00 |
| 30.10.2024 | 277,47 | 288,32 | 276,05 | 283,83 | 3,16% | 1.378.212,00 |
| 29.10.2024 | 272,88 | 278,84 | 271,34 | 275,14 | 1,09% | 558.913,00 |
| 28.10.2024 | 271,98 | 275,71 | 269,51 | 272,18 | 1,28% | 708.381,00 |
| 25.10.2024 | 266,34 | 271,00 | 265,64 | 268,74 | 1,98% | 1.045.389,00 |
| 24.10.2024 | 263,20 | 266,20 | 262,58 | 263,52 | 0,98% | 810.037,00 |
| 23.10.2024 | 264,25 | 266,23 | 258,28 | 260,96 | -1,32% | 1.574.687,00 |
| 22.10.2024 | 270,16 | 270,91 | 263,22 | 264,44 | -2,70% | 1.101.668,00 |
| 21.10.2024 | 273,38 | 276,96 | 268,66 | 271,77 | -1,37% | 809.009,00 |
| 18.10.2024 | 271,10 | 276,88 | 271,09 | 275,54 | 1,35% | 1.109.488,00 |
| 17.10.2024 | 273,00 | 275,00 | 266,13 | 271,87 | -2,34% | 4.680.404,00 |
| 16.10.2024 | 284,85 | 285,47 | 275,57 | 278,39 | -2,20% | 674.861,00 |
| 15.10.2024 | 287,82 | 290,14 | 283,60 | 284,66 | -1,49% | 681.049,00 |
| 14.10.2024 | 295,26 | 295,38 | 287,00 | 288,97 | -1,33% | 640.407,00 |
| 11.10.2024 | 291,80 | 297,68 | 286,42 | 292,86 | 0,09% | 1.401.506,00 |
| 10.10.2024 | 272,97 | 296,29 | 271,99 | 292,61 | 6,21% | 2.473.119,00 |
| 09.10.2024 | 259,91 | 276,81 | 259,52 | 275,49 | 6,27% | 1.279.825,00 |
| 08.10.2024 | 260,00 | 265,50 | 258,05 | 259,24 | -0,07% | 566.951,00 |
| 07.10.2024 | 262,93 | 263,56 | 258,41 | 259,42 | -2,24% | 556.488,00 |
| 04.10.2024 | 257,40 | 267,09 | 256,29 | 265,36 | 4,92% | 1.169.135,00 |
| 03.10.2024 | 252,85 | 255,23 | 250,26 | 252,92 | -0,57% | 781.844,00 |
| 02.10.2024 | 256,25 | 259,05 | 250,95 | 254,38 | -1,28% | 1.399.465,00 |
| 01.10.2024 | 272,04 | 274,19 | 257,41 | 257,67 | -4,69% | 1.046.823,00 |
| 30.09.2024 | 267,04 | 270,84 | 265,73 | 270,35 | 0,30% | 839.001,00 |
| 27.09.2024 | 274,72 | 275,50 | 268,56 | 269,53 | -1,12% | 698.112,00 |
| 26.09.2024 | 282,20 | 282,20 | 269,00 | 272,58 | -2,04% | 849.681,00 |
| 25.09.2024 | 278,61 | 284,18 | 276,48 | 278,26 | -0,59% | 613.862,00 |
| 24.09.2024 | 280,65 | 284,96 | 278,23 | 279,92 | 0,16% | 536.125,00 |
| 23.09.2024 | 281,50 | 281,50 | 276,24 | 279,48 | 0,37% | 542.516,00 |
| 20.09.2024 | 282,49 | 283,24 | 275,21 | 278,45 | -1,91% | 1.253.603,00 |
| 19.09.2024 | 287,73 | 289,00 | 280,11 | 283,86 | 1,34% | 1.242.968,00 |
| 18.09.2024 | 286,52 | 287,00 | 278,18 | 280,11 | -2,33% | 1.154.925,00 |
| 17.09.2024 | 292,43 | 295,47 | 284,07 | 286,80 | -1,12% | 1.036.687,00 |
| 16.09.2024 | 290,09 | 293,19 | 287,61 | 290,05 | -0,01% | 794.033,00 |
| 13.09.2024 | 295,62 | 300,00 | 288,80 | 290,09 | -1,72% | 1.154.127,00 |
| 12.09.2024 | 296,22 | 298,97 | 293,47 | 295,18 | -0,51% | 920.228,00 |
| 11.09.2024 | 291,45 | 297,99 | 285,36 | 296,69 | 1,78% | 992.610,00 |
| 10.09.2024 | 288,45 | 293,75 | 287,86 | 291,49 | 1,71% | 822.532,00 |
| 09.09.2024 | 282,89 | 290,19 | 282,84 | 286,59 | 1,67% | 751.125,00 |
| 06.09.2024 | 294,82 | 294,82 | 277,01 | 281,88 | -2,77% | 1.450.631,00 |
| 05.09.2024 | 291,50 | 294,28 | 286,61 | 289,92 | -0,27% | 1.467.104,00 |
| 04.09.2024 | 281,53 | 295,43 | 278,98 | 290,71 | 2,68% | 1.850.318,00 |
| 03.09.2024 | 290,79 | 297,77 | 281,29 | 283,11 | -2,64% | 1.739.402,00 |
| 30.08.2024 | 290,10 | 293,28 | 275,16 | 290,79 | 18,34% | 6.877.558,00 |
| 29.08.2024 | 241,99 | 247,10 | 238,41 | 245,72 | 4,40% | 2.036.835,00 |
| 28.08.2024 | 238,49 | 239,85 | 231,63 | 235,37 | -1,46% | 1.144.476,00 |
| 27.08.2024 | 243,37 | 244,94 | 238,48 | 238,85 | -2,88% | 1.385.943,00 |
| 26.08.2024 | 247,61 | 251,37 | 245,87 | 245,93 | -0,68% | 1.268.709,00 |