333,500$
2,40%
Echtzeit-Aktienkurs MongoDB
Bid:
Ask:
Aktienkurse zur MongoDB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 350,50 | 352,59 | 303,97 | 335,55 | 3,03% | 10.500.205,00 |
| 28.05.2026 | 321,50 | 331,85 | 316,20 | 325,68 | 10,60% | 6.880.341,00 |
| 27.05.2026 | 301,40 | 303,90 | 292,72 | 294,46 | -4,19% | 2.979.647,00 |
| 26.05.2026 | 314,36 | 317,46 | 303,80 | 307,35 | -5,76% | 3.211.911,00 |
| 22.05.2026 | 318,05 | 330,99 | 318,05 | 326,13 | 2,72% | 1.264.180,00 |
| 21.05.2026 | 325,40 | 325,40 | 312,73 | 317,50 | -3,54% | 1.961.664,00 |
| 20.05.2026 | 331,30 | 336,83 | 323,59 | 329,14 | -1,66% | 1.413.378,00 |
| 19.05.2026 | 338,63 | 349,21 | 331,01 | 334,68 | 1,42% | 1.878.745,00 |
| 18.05.2026 | 311,91 | 339,97 | 309,40 | 330,00 | 5,72% | 2.678.468,00 |
| 15.05.2026 | 304,50 | 316,84 | 301,26 | 312,16 | 2,99% | 1.454.729,00 |
| 14.05.2026 | 302,05 | 304,70 | 292,46 | 303,09 | 0,03% | 1.142.157,00 |
| 13.05.2026 | 307,19 | 310,96 | 296,27 | 303,00 | -1,85% | 1.531.368,00 |
| 12.05.2026 | 307,74 | 317,21 | 305,82 | 308,72 | 4,78% | 2.651.587,00 |
| 11.05.2026 | 294,98 | 305,45 | 289,72 | 294,65 | -1,61% | 1.355.400,00 |
| 08.05.2026 | 289,65 | 301,15 | 282,05 | 299,47 | 2,06% | 1.813.007,00 |
| 07.05.2026 | 290,06 | 304,03 | 289,13 | 293,42 | 10,62% | 3.550.840,00 |
| 06.05.2026 | 265,40 | 268,82 | 255,62 | 265,26 | -0,53% | 833.849,00 |
| 05.05.2026 | 267,29 | 272,87 | 260,00 | 266,68 | 0,75% | 917.738,00 |
| 04.05.2026 | 263,65 | 270,62 | 259,79 | 264,69 | 0,47% | 1.048.123,00 |
| 01.05.2026 | 260,85 | 269,60 | 260,21 | 263,46 | 5,04% | 1.418.783,00 |
| 30.04.2026 | 258,29 | 258,49 | 244,88 | 250,83 | -2,89% | 1.831.233,00 |
| 29.04.2026 | 255,30 | 259,67 | 251,57 | 258,29 | 0,03% | 846.103,00 |
| 28.04.2026 | 264,97 | 269,98 | 256,32 | 258,20 | -2,34% | 1.204.818,00 |
| 27.04.2026 | 253,59 | 265,72 | 251,37 | 264,38 | 4,25% | 1.235.688,00 |
| 24.04.2026 | 258,00 | 258,10 | 240,62 | 253,59 | -1,75% | 2.074.260,00 |
| 23.04.2026 | 257,55 | 258,49 | 250,07 | 258,11 | -4,24% | 1.788.216,00 |
| 22.04.2026 | 267,77 | 272,37 | 265,10 | 269,54 | 3,10% | 1.167.701,00 |
| 21.04.2026 | 266,10 | 272,77 | 261,00 | 261,43 | -1,01% | 1.043.526,00 |
| 20.04.2026 | 262,98 | 268,89 | 257,15 | 264,11 | 0,28% | 1.475.007,00 |
| 17.04.2026 | 254,39 | 269,42 | 250,04 | 263,38 | 4,87% | 2.582.823,00 |
| 16.04.2026 | 252,00 | 255,65 | 246,55 | 251,14 | 2,90% | 1.480.679,00 |
| 15.04.2026 | 234,81 | 244,69 | 231,00 | 244,06 | 4,48% | 1.812.264,00 |
| 14.04.2026 | 236,60 | 242,43 | 232,42 | 233,60 | -1,08% | 1.188.241,00 |
| 13.04.2026 | 226,34 | 237,54 | 224,62 | 236,14 | 4,51% | 1.458.368,00 |
| 10.04.2026 | 230,52 | 232,04 | 215,68 | 225,95 | -1,54% | 3.075.475,00 |
| 09.04.2026 | 250,75 | 250,75 | 229,03 | 229,49 | -8,32% | 2.541.125,00 |
| 08.04.2026 | 265,12 | 266,50 | 246,70 | 250,32 | -1,48% | 1.898.292,00 |
| 07.04.2026 | 253,06 | 256,99 | 248,47 | 254,08 | -0,36% | 845.801,00 |
| 06.04.2026 | 253,61 | 256,46 | 247,29 | 255,01 | 0,75% | 1.321.166,00 |
| 02.04.2026 | 245,90 | 254,13 | 241,38 | 253,12 | 1,51% | 1.289.445,00 |
| 01.04.2026 | 248,45 | 253,41 | 244,77 | 249,36 | 1,88% | 1.243.584,00 |
| 31.03.2026 | 236,75 | 246,58 | 235,10 | 244,77 | 4,06% | 1.080.787,00 |
| 30.03.2026 | 234,20 | 242,16 | 232,61 | 235,21 | -0,13% | 1.163.961,00 |
| 27.03.2026 | 236,72 | 239,04 | 230,01 | 235,51 | -2,39% | 1.440.131,00 |
| 26.03.2026 | 241,26 | 250,87 | 240,72 | 241,28 | -2,13% | 1.257.109,00 |
| 25.03.2026 | 257,57 | 258,20 | 240,55 | 246,54 | -2,85% | 2.035.888,00 |
| 24.03.2026 | 269,11 | 270,99 | 253,44 | 253,76 | -7,13% | 1.368.501,00 |
| 23.03.2026 | 270,17 | 279,98 | 268,00 | 273,25 | 4,63% | 1.413.037,00 |
| 20.03.2026 | 268,34 | 268,34 | 258,60 | 261,16 | -3,33% | 1.686.667,00 |
| 19.03.2026 | 266,00 | 273,00 | 264,00 | 270,16 | 0,61% | 1.298.655,00 |
| 18.03.2026 | 270,22 | 275,91 | 267,89 | 268,52 | -1,38% | 1.138.274,00 |
| 17.03.2026 | 265,31 | 278,68 | 265,00 | 272,27 | 1,99% | 1.336.513,00 |
| 16.03.2026 | 260,89 | 273,86 | 260,89 | 266,95 | 2,48% | 1.386.886,00 |
| 13.03.2026 | 260,29 | 268,55 | 256,65 | 260,50 | -0,07% | 1.556.098,00 |
| 12.03.2026 | 266,91 | 274,69 | 259,20 | 260,68 | -3,66% | 1.801.304,00 |
| 11.03.2026 | 273,30 | 278,69 | 266,64 | 270,57 | 0,00% | 1.340.847,00 |
| 10.03.2026 | 271,00 | 276,10 | 262,15 | 270,56 | -0,43% | 2.072.921,00 |
| 09.03.2026 | 266,20 | 272,70 | 263,00 | 271,74 | 0,47% | 1.653.064,00 |
| 06.03.2026 | 259,00 | 275,37 | 258,02 | 270,47 | 2,48% | 2.899.747,00 |
| 05.03.2026 | 249,87 | 268,77 | 249,87 | 263,93 | 6,42% | 3.728.497,00 |
| 04.03.2026 | 255,75 | 257,45 | 245,74 | 248,01 | -1,87% | 3.979.769,00 |
| 03.03.2026 | 235,41 | 263,98 | 229,60 | 252,73 | -22,24% | 12.091.327,00 |
| 02.03.2026 | 322,87 | 333,68 | 320,60 | 325,01 | -1,05% | 3.538.232,00 |
| 27.02.2026 | 328,79 | 331,30 | 319,21 | 328,47 | -2,42% | 1.821.102,00 |
| 26.02.2026 | 321,85 | 338,52 | 318,25 | 336,61 | 6,86% | 2.192.706,00 |
| 25.02.2026 | 311,29 | 319,19 | 305,75 | 314,99 | 0,79% | 1.877.706,00 |
| 24.02.2026 | 304,02 | 319,72 | 292,53 | 312,51 | 2,34% | 2.320.298,00 |
| 23.02.2026 | 337,65 | 337,95 | 298,00 | 305,37 | -11,37% | 3.003.984,00 |
| 20.02.2026 | 348,53 | 363,21 | 338,85 | 344,56 | -3,18% | 1.383.475,00 |
| 19.02.2026 | 362,17 | 363,58 | 353,50 | 355,89 | -1,98% | 941.209,00 |
| 18.02.2026 | 354,02 | 366,53 | 346,63 | 363,07 | 2,46% | 921.403,00 |
| 17.02.2026 | 364,76 | 364,76 | 340,40 | 354,36 | -3,81% | 1.652.300,00 |
| 13.02.2026 | 353,50 | 372,80 | 350,00 | 368,40 | 3,27% | 1.337.211,00 |
| 12.02.2026 | 364,50 | 372,58 | 345,00 | 356,74 | -2,12% | 1.609.568,00 |
| 11.02.2026 | 382,08 | 386,65 | 352,35 | 364,46 | -3,39% | 1.651.213,00 |
| 10.02.2026 | 383,30 | 388,00 | 366,95 | 377,26 | 5,45% | 2.417.875,00 |
| 09.02.2026 | 346,07 | 363,07 | 343,59 | 357,77 | 3,90% | 1.485.331,00 |
| 06.02.2026 | 339,84 | 344,66 | 319,30 | 344,35 | 5,47% | 1.930.277,00 |
| 05.02.2026 | 331,82 | 342,14 | 324,18 | 326,50 | -3,29% | 1.616.724,00 |
| 04.02.2026 | 339,16 | 342,81 | 318,92 | 337,60 | -2,44% | 2.587.316,00 |
| 03.02.2026 | 371,36 | 372,82 | 333,17 | 346,06 | -7,14% | 1.991.763,00 |
| 02.02.2026 | 369,75 | 381,00 | 359,95 | 372,68 | 0,36% | 1.086.448,00 |
| 30.01.2026 | 375,82 | 381,83 | 368,24 | 371,33 | -0,72% | 1.603.873,00 |
| 29.01.2026 | 395,40 | 398,00 | 362,90 | 374,02 | -9,01% | 2.745.000,00 |
| 28.01.2026 | 417,07 | 426,32 | 409,44 | 411,04 | -0,21% | 863.770,00 |
| 27.01.2026 | 420,00 | 423,48 | 410,21 | 411,89 | 0,16% | 702.993,00 |
| 26.01.2026 | 401,85 | 413,58 | 399,83 | 411,25 | 3,15% | 958.339,00 |
| 23.01.2026 | 406,61 | 408,22 | 396,89 | 398,69 | -1,47% | 1.047.630,00 |
| 22.01.2026 | 387,60 | 404,99 | 387,14 | 404,64 | 6,08% | 1.088.703,00 |
| 21.01.2026 | 387,22 | 390,89 | 380,19 | 381,44 | -0,88% | 1.093.056,00 |
| 20.01.2026 | 389,87 | 400,92 | 380,25 | 384,82 | -3,74% | 1.534.616,00 |
| 16.01.2026 | 390,64 | 413,72 | 386,75 | 399,76 | 2,71% | 1.988.304,00 |
| 15.01.2026 | 388,31 | 410,74 | 384,00 | 389,20 | 0,60% | 2.262.835,00 |
| 14.01.2026 | 409,36 | 410,36 | 385,45 | 386,89 | -5,91% | 1.627.555,00 |
| 13.01.2026 | 417,73 | 424,23 | 409,70 | 411,19 | -1,67% | 1.521.875,00 |
| 12.01.2026 | 408,12 | 419,27 | 404,60 | 418,19 | 2,47% | 1.088.050,00 |
| 09.01.2026 | 414,78 | 420,80 | 407,73 | 408,12 | -1,31% | 1.191.327,00 |
| 08.01.2026 | 440,51 | 444,00 | 411,55 | 413,52 | -6,15% | 1.578.427,00 |
| 07.01.2026 | 435,01 | 444,72 | 433,01 | 440,60 | 1,09% | 1.381.824,00 |
| 06.01.2026 | 420,52 | 436,42 | 418,94 | 435,86 | 3,57% | 1.740.133,00 |