243,600€
-4,13%
Echtzeit-Aktienkurs MongoDB
Bid:
Ask:
Aktienkurse zur MongoDB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 253,35 | 253,95 | 242,15 | 245,00 | -3,58% | 1.612,00 |
| 17.12.2024 | 254,35 | 255,05 | 250,40 | 254,10 | 0,10% | 2.399,00 |
| 16.12.2024 | 252,10 | 262,00 | 248,90 | 253,85 | 0,22% | 4.372,00 |
| 13.12.2024 | 278,05 | 278,60 | 253,00 | 253,30 | -8,12% | 3.521,00 |
| 12.12.2024 | 282,95 | 284,45 | 271,20 | 275,70 | -2,53% | 2.586,00 |
| 11.12.2024 | 277,30 | 290,00 | 276,05 | 282,85 | 2,24% | 8.632,00 |
| 10.12.2024 | 327,00 | 333,00 | 275,30 | 276,65 | -16,78% | 9.471,00 |
| 09.12.2024 | 326,05 | 346,70 | 326,05 | 332,45 | 2,14% | 2.703,00 |
| 06.12.2024 | 315,15 | 327,85 | 315,15 | 325,50 | 2,67% | 817,00 |
| 05.12.2024 | 322,75 | 326,85 | 315,95 | 317,05 | -2,30% | 268,00 |
| 04.12.2024 | 317,30 | 328,85 | 316,20 | 324,50 | 4,32% | 986,00 |
| 03.12.2024 | 312,25 | 312,25 | 305,65 | 311,05 | 0,79% | 497,00 |
| 02.12.2024 | 307,30 | 316,60 | 306,45 | 308,60 | 1,16% | 181,00 |
| 29.11.2024 | 307,05 | 310,85 | 305,05 | 305,05 | -0,88% | 91,00 |
| 28.11.2024 | 307,65 | 309,80 | 307,10 | 307,75 | -0,16% | 98,00 |
| 27.11.2024 | 320,90 | 320,90 | 303,20 | 308,25 | -4,37% | 741,00 |
| 26.11.2024 | 325,10 | 327,00 | 319,55 | 322,35 | -0,77% | 356,00 |
| 25.11.2024 | 320,60 | 336,90 | 318,65 | 324,85 | 1,31% | 1.031,00 |
| 22.11.2024 | 305,95 | 322,20 | 305,95 | 320,65 | 2,49% | 1.468,00 |
| 21.11.2024 | 278,52 | 313,80 | 277,20 | 312,88 | 16,88% | - |
| 20.11.2024 | 272,90 | 275,70 | 266,30 | 267,70 | -1,83% | 233,00 |
| 19.11.2024 | 267,75 | 273,10 | 265,90 | 272,70 | 2,91% | 449,00 |
| 18.11.2024 | 269,05 | 269,05 | 264,30 | 265,00 | 0,11% | 279,00 |
| 15.11.2024 | 274,35 | 274,60 | 260,15 | 264,70 | -4,49% | 519,00 |
| 14.11.2024 | 286,45 | 288,65 | 276,50 | 277,15 | -4,43% | 845,00 |
| 13.11.2024 | 273,00 | 302,00 | 272,45 | 290,00 | 5,86% | 888,00 |
| 12.11.2024 | 274,95 | 279,20 | 273,05 | 273,95 | 0,77% | 286,00 |
| 11.11.2024 | 270,35 | 275,40 | 267,80 | 271,85 | 2,30% | 574,00 |
| 08.11.2024 | 274,00 | 274,10 | 265,75 | 265,75 | -2,44% | 329,00 |
| 07.11.2024 | 261,35 | 272,85 | 258,95 | 272,40 | 3,99% | 765,00 |
| 06.11.2024 | 259,10 | 265,85 | 259,00 | 261,95 | 4,59% | 1.589,00 |
| 05.11.2024 | 245,35 | 250,45 | 243,15 | 250,45 | 1,40% | 115,00 |
| 04.11.2024 | 251,85 | 251,85 | 244,50 | 247,00 | -1,63% | 302,00 |
| 01.11.2024 | 249,55 | 252,60 | 245,15 | 251,10 | 1,95% | 200,00 |
| 31.10.2024 | 256,40 | 259,30 | 246,30 | 246,30 | -6,79% | 754,00 |
| 30.10.2024 | 256,15 | 264,65 | 253,75 | 264,25 | 3,91% | 852,00 |
| 29.10.2024 | 253,05 | 256,65 | 250,35 | 254,30 | 0,71% | 369,00 |
| 28.10.2024 | 251,35 | 253,15 | 249,55 | 252,50 | 1,96% | 458,00 |
| 25.10.2024 | 244,45 | 248,15 | 244,45 | 247,65 | 0,90% | 71,00 |
| 24.10.2024 | 244,05 | 245,45 | 242,45 | 245,45 | 1,85% | 75,00 |
| 23.10.2024 | 245,85 | 245,85 | 241,00 | 241,00 | -1,39% | 87,00 |
| 22.10.2024 | 251,40 | 251,40 | 244,00 | 244,40 | -2,04% | 416,00 |
| 21.10.2024 | 254,05 | 255,45 | 248,70 | 249,50 | -1,85% | 651,00 |
| 18.10.2024 | 252,25 | 254,20 | 249,50 | 254,20 | 1,52% | 1.309,00 |
| 17.10.2024 | 253,70 | 255,20 | 241,45 | 250,40 | -1,49% | 813,00 |
| 16.10.2024 | 262,80 | 263,00 | 254,20 | 254,20 | -3,96% | 388,00 |
| 15.10.2024 | 265,27 | 266,98 | 260,60 | 264,67 | -0,54% | - |
| 14.10.2024 | 266,30 | 270,40 | 264,25 | 266,10 | -0,88% | 673,00 |
| 11.10.2024 | 266,60 | 271,10 | 263,10 | 268,45 | 0,32% | 978,00 |
| 10.10.2024 | 252,20 | 270,55 | 249,75 | 267,60 | 5,79% | 1.014,00 |
| 09.10.2024 | 235,05 | 252,95 | 235,00 | 252,95 | 6,66% | 635,00 |
| 08.10.2024 | 236,80 | 240,00 | 236,10 | 237,15 | 0,44% | 245,00 |
| 07.10.2024 | 242,50 | 242,50 | 235,75 | 236,10 | -2,26% | 277,00 |
| 04.10.2024 | 229,50 | 243,00 | 229,50 | 241,55 | 4,79% | 404,00 |
| 03.10.2024 | 231,00 | 231,00 | 228,10 | 230,50 | -0,19% | 132,00 |
| 02.10.2024 | 231,35 | 233,20 | 228,00 | 230,95 | -0,69% | 1.378,00 |
| 01.10.2024 | 241,75 | 244,65 | 232,55 | 232,55 | -3,98% | 326,00 |
| 30.09.2024 | 243,00 | 243,00 | 239,00 | 242,20 | 0,10% | 792,00 |
| 27.09.2024 | 243,90 | 246,25 | 241,10 | 241,95 | -0,31% | 375,00 |
| 26.09.2024 | 254,40 | 254,40 | 241,25 | 242,70 | -3,09% | 380,00 |
| 25.09.2024 | 249,35 | 252,80 | 247,45 | 250,45 | -0,12% | 395,00 |
| 24.09.2024 | 252,75 | 255,00 | 250,75 | 250,75 | -0,02% | 269,00 |
| 23.09.2024 | 251,65 | 252,75 | 248,80 | 250,80 | 0,80% | 681,00 |
| 20.09.2024 | 252,80 | 254,35 | 248,45 | 248,80 | -1,47% | 177,00 |
| 19.09.2024 | 256,45 | 257,55 | 252,50 | 252,50 | -0,90% | 444,00 |
| 18.09.2024 | 257,10 | 258,75 | 250,95 | 254,80 | -0,59% | 246,00 |
| 17.09.2024 | 260,55 | 264,55 | 256,30 | 256,30 | -1,88% | 207,00 |
| 16.09.2024 | 260,10 | 263,05 | 258,90 | 261,20 | -0,61% | 138,00 |
| 13.09.2024 | 267,15 | 268,40 | 261,15 | 262,80 | -2,18% | 159,00 |
| 12.09.2024 | 269,25 | 271,30 | 267,55 | 268,65 | -0,33% | 116,00 |
| 11.09.2024 | 261,50 | 270,00 | 261,50 | 269,55 | 1,83% | 667,00 |
| 10.09.2024 | 260,20 | 264,70 | 258,10 | 264,70 | 1,77% | 316,00 |
| 09.09.2024 | 257,70 | 260,60 | 255,75 | 260,10 | 2,18% | 194,00 |
| 06.09.2024 | 256,60 | 261,80 | 250,45 | 254,55 | -3,73% | 573,00 |
| 05.09.2024 | 262,75 | 264,80 | 259,05 | 264,40 | 1,52% | 281,00 |
| 04.09.2024 | 253,05 | 265,80 | 252,20 | 260,45 | 2,28% | 549,00 |
| 03.09.2024 | 263,00 | 268,65 | 254,65 | 254,65 | -3,14% | 1.178,00 |
| 02.09.2024 | 260,50 | 263,60 | 257,05 | 262,90 | -0,42% | 252,00 |
| 30.08.2024 | 249,05 | 264,95 | 247,00 | 264,00 | 18,95% | 3.262,00 |
| 29.08.2024 | 211,00 | 221,95 | 209,35 | 221,95 | 5,56% | 446,00 |
| 28.08.2024 | 214,90 | 215,40 | 209,10 | 210,25 | -2,21% | 250,00 |
| 27.08.2024 | 221,05 | 222,10 | 215,00 | 215,00 | -2,93% | 596,00 |
| 26.08.2024 | 222,20 | 223,60 | 221,05 | 221,50 | 0,27% | 238,00 |
| 23.08.2024 | 220,55 | 227,45 | 219,25 | 220,90 | -0,94% | 458,00 |
| 22.08.2024 | 232,85 | 232,85 | 223,00 | 223,00 | -3,82% | 687,00 |
| 21.08.2024 | 228,70 | 231,85 | 226,95 | 231,85 | 1,29% | 101,00 |
| 20.08.2024 | 233,20 | 233,90 | 228,90 | 228,90 | -0,54% | 280,00 |
| 19.08.2024 | 227,90 | 230,15 | 225,85 | 230,15 | 0,81% | 125,00 |
| 16.08.2024 | 226,90 | 229,65 | 226,20 | 228,30 | 0,86% | 103,00 |
| 15.08.2024 | 222,85 | 228,95 | 220,60 | 226,35 | 2,37% | 79,00 |
| 14.08.2024 | 222,15 | 222,15 | 219,35 | 221,10 | 0,50% | 176,00 |
| 13.08.2024 | 213,35 | 220,00 | 210,05 | 220,00 | 3,48% | 664,00 |
| 12.08.2024 | 216,40 | 216,70 | 211,65 | 212,60 | -2,03% | 369,00 |
| 09.08.2024 | 214,45 | 217,00 | 213,20 | 217,00 | 1,64% | 428,00 |
| 08.08.2024 | 206,95 | 214,45 | 202,00 | 213,50 | 3,36% | 569,00 |
| 07.08.2024 | 204,25 | 215,75 | 204,10 | 206,55 | 0,98% | 494,00 |
| 06.08.2024 | 205,30 | 210,00 | 203,00 | 204,55 | 1,82% | 964,00 |
| 05.08.2024 | 205,00 | 205,00 | 192,00 | 200,90 | -4,99% | 1.464,00 |
| 02.08.2024 | 217,30 | 218,80 | 205,00 | 211,45 | -3,43% | 505,00 |
| 01.08.2024 | 233,05 | 233,05 | 218,20 | 218,95 | -7,11% | 296,00 |