275,400€
2,93%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 269,45 | 274,55 | 267,65 | 274,45 | 2,58% | 192,00 |
| 18.09.2025 | 269,10 | 271,30 | 263,10 | 267,55 | -0,35% | 571,00 |
| 17.09.2025 | 278,40 | 278,90 | 260,15 | 268,50 | -3,05% | 1.305,00 |
| 16.09.2025 | 288,65 | 288,65 | 275,40 | 276,95 | -2,67% | 1.214,00 |
| 15.09.2025 | 280,30 | 292,50 | 279,25 | 284,55 | 0,92% | 1.061,00 |
| 12.09.2025 | 282,45 | 285,95 | 279,55 | 281,95 | -0,28% | 584,00 |
| 11.09.2025 | 285,50 | 290,00 | 282,75 | 282,75 | -1,15% | 985,00 |
| 10.09.2025 | 285,60 | 293,35 | 282,65 | 286,05 | 1,02% | 1.482,00 |
| 09.09.2025 | 276,05 | 283,15 | 274,30 | 283,15 | 2,37% | 1.238,00 |
| 08.09.2025 | 276,65 | 278,95 | 272,90 | 276,60 | -0,59% | 572,00 |
| 05.09.2025 | 278,50 | 281,80 | 275,30 | 278,25 | 0,58% | 2.116,00 |
| 04.09.2025 | 266,20 | 276,65 | 263,30 | 276,65 | 4,40% | 1.501,00 |
| 03.09.2025 | 275,40 | 275,85 | 262,70 | 265,00 | -3,28% | 782,00 |
| 02.09.2025 | 268,00 | 276,00 | 265,40 | 274,00 | 1,88% | 3.663,00 |
| 01.09.2025 | 270,50 | 270,70 | 267,85 | 268,95 | 0,11% | 777,00 |
| 29.08.2025 | 273,50 | 276,10 | 264,05 | 268,65 | -1,86% | 3.821,00 |
| 28.08.2025 | 253,00 | 275,15 | 252,50 | 273,75 | 7,65% | 7.286,00 |
| 27.08.2025 | 243,50 | 254,60 | 238,25 | 254,30 | 37,85% | 23.017,00 |
| 26.08.2025 | 188,68 | 188,68 | 182,28 | 184,48 | -1,32% | 1.631,00 |
| 25.08.2025 | 187,88 | 188,54 | 184,34 | 186,94 | 0,05% | 723,00 |
| 22.08.2025 | 182,76 | 186,84 | 182,04 | 186,84 | 2,28% | 234,00 |
| 21.08.2025 | 182,36 | 183,32 | 179,30 | 182,68 | -0,26% | 357,00 |
| 20.08.2025 | 187,28 | 187,28 | 179,70 | 183,16 | -2,39% | 747,00 |
| 19.08.2025 | 195,58 | 195,58 | 187,32 | 187,64 | -3,52% | 1.368,00 |
| 18.08.2025 | 187,58 | 198,18 | 185,70 | 194,48 | 4,95% | 1.134,00 |
| 15.08.2025 | 178,32 | 186,06 | 176,24 | 185,30 | 5,97% | 877,00 |
| 14.08.2025 | 177,44 | 178,12 | 173,94 | 174,86 | -1,29% | 2.154,00 |
| 13.08.2025 | 178,68 | 179,78 | 176,08 | 177,14 | -0,52% | 1.228,00 |
| 12.08.2025 | 173,44 | 179,20 | 171,92 | 178,06 | 3,39% | 2.388,00 |
| 11.08.2025 | 180,02 | 182,34 | 172,22 | 172,22 | -3,76% | 3.783,00 |
| 08.08.2025 | 193,72 | 197,00 | 178,80 | 178,94 | -6,16% | 3.117,00 |
| 07.08.2025 | 203,15 | 210,80 | 185,78 | 190,68 | -4,90% | 2.831,00 |
| 06.08.2025 | 197,28 | 200,50 | 196,44 | 200,50 | 1,44% | 288,00 |
| 05.08.2025 | 197,50 | 201,05 | 196,04 | 197,66 | 1,30% | 1.469,00 |
| 04.08.2025 | 193,56 | 197,30 | 192,14 | 195,12 | 1,94% | 569,00 |
| 01.08.2025 | 206,80 | 207,15 | 188,46 | 191,40 | -8,51% | 2.252,00 |
| 31.07.2025 | 219,00 | 222,10 | 209,20 | 209,20 | -2,08% | 2.738,00 |
| 30.07.2025 | 208,35 | 213,65 | 206,15 | 213,65 | 2,10% | 433,00 |
| 29.07.2025 | 210,65 | 214,25 | 207,55 | 209,25 | -1,48% | 1.366,00 |
| 28.07.2025 | 207,60 | 213,05 | 206,15 | 212,40 | 2,91% | 3.817,00 |
| 25.07.2025 | 201,25 | 211,45 | 199,22 | 206,40 | 3,36% | 3.271,00 |
| 24.07.2025 | 193,74 | 206,00 | 193,58 | 199,70 | 2,94% | 575,00 |
| 23.07.2025 | 192,16 | 194,04 | 190,62 | 194,00 | 1,51% | 580,00 |
| 22.07.2025 | 190,44 | 195,00 | 189,18 | 191,12 | 1,07% | 921,00 |
| 21.07.2025 | 191,28 | 192,76 | 189,10 | 189,10 | 0,00% | 1.321,00 |
| 18.07.2025 | 189,16 | 189,74 | 186,70 | 189,10 | 0,06% | 1.728,00 |
| 17.07.2025 | 181,86 | 189,20 | 181,28 | 188,98 | 4,87% | 1.108,00 |
| 16.07.2025 | 179,82 | 181,26 | 174,78 | 180,20 | 0,28% | 908,00 |
| 15.07.2025 | 172,52 | 182,16 | 172,52 | 179,70 | 4,02% | 934,00 |
| 14.07.2025 | 172,28 | 175,48 | 172,08 | 172,76 | -0,14% | 905,00 |
| 11.07.2025 | 179,28 | 179,28 | 173,00 | 173,00 | -3,57% | 981,00 |
| 10.07.2025 | 185,16 | 186,38 | 176,14 | 179,40 | -2,92% | 2.275,00 |
| 09.07.2025 | 178,06 | 185,22 | 178,06 | 184,80 | 3,76% | 720,00 |
| 08.07.2025 | 178,74 | 180,40 | 178,10 | 178,10 | -0,50% | 753,00 |
| 07.07.2025 | 178,36 | 180,08 | 176,08 | 179,00 | -0,20% | 463,00 |
| 04.07.2025 | 179,58 | 179,58 | 177,82 | 179,36 | -0,65% | 158,00 |
| 03.07.2025 | 174,76 | 181,60 | 173,42 | 180,54 | 4,42% | 744,00 |
| 02.07.2025 | 174,62 | 176,02 | 172,50 | 172,90 | -1,11% | 296,00 |
| 01.07.2025 | 178,54 | 179,50 | 173,52 | 174,84 | -2,32% | 482,00 |
| 30.06.2025 | 180,44 | 181,66 | 177,82 | 179,00 | 1,24% | 1.498,00 |
| 27.06.2025 | 179,88 | 179,94 | 176,80 | 176,80 | -0,79% | 778,00 |
| 26.06.2025 | 176,82 | 178,50 | 174,46 | 178,20 | 0,48% | 743,00 |
| 25.06.2025 | 181,06 | 182,40 | 176,24 | 177,34 | -1,59% | 896,00 |
| 24.06.2025 | 178,98 | 180,52 | 177,64 | 180,20 | 2,41% | 994,00 |
| 23.06.2025 | 175,42 | 176,00 | 171,68 | 175,96 | 0,49% | 841,00 |
| 20.06.2025 | 177,54 | 183,42 | 174,94 | 175,10 | -0,65% | 426,00 |
| 19.06.2025 | 176,78 | 178,14 | 176,24 | 176,24 | -1,34% | 125,00 |
| 18.06.2025 | 176,98 | 180,60 | 174,58 | 178,64 | -0,76% | 1.278,00 |
| 17.06.2025 | 174,48 | 180,42 | 172,70 | 180,00 | 2,66% | 1.609,00 |
| 16.06.2025 | 177,80 | 180,92 | 175,34 | 175,34 | -1,44% | 1.327,00 |
| 13.06.2025 | 178,82 | 182,58 | 177,48 | 177,90 | -2,38% | 958,00 |
| 12.06.2025 | 181,70 | 186,02 | 180,02 | 182,24 | -0,69% | 437,00 |
| 11.06.2025 | 184,88 | 186,96 | 182,62 | 183,50 | -2,16% | 1.011,00 |
| 10.06.2025 | 190,08 | 191,60 | 187,50 | 187,56 | -2,51% | 959,00 |
| 09.06.2025 | 193,06 | 195,60 | 191,42 | 192,38 | -0,32% | 732,00 |
| 06.06.2025 | 198,36 | 200,45 | 192,34 | 193,00 | -2,10% | 1.986,00 |
| 05.06.2025 | 202,10 | 208,95 | 194,36 | 197,14 | 12,23% | 8.516,00 |
| 04.06.2025 | 171,22 | 176,32 | 169,96 | 175,66 | 3,33% | 1.942,00 |
| 03.06.2025 | 169,08 | 171,50 | 167,52 | 170,00 | 1,11% | 2.879,00 |
| 02.06.2025 | 165,88 | 168,14 | 161,00 | 168,14 | 1,14% | 529,00 |
| 30.05.2025 | 167,54 | 167,84 | 161,00 | 166,24 | -0,34% | 1.203,00 |
| 29.05.2025 | 172,76 | 172,94 | 164,86 | 166,80 | -0,73% | 1.418,00 |
| 28.05.2025 | 168,72 | 168,72 | 165,52 | 168,02 | 1,30% | 1.114,00 |
| 27.05.2025 | 166,18 | 168,26 | 164,76 | 165,86 | 0,21% | 1.519,00 |
| 26.05.2025 | 164,08 | 166,76 | 164,08 | 165,52 | 1,32% | 384,00 |
| 23.05.2025 | 167,12 | 167,26 | 161,48 | 163,36 | -2,63% | 1.038,00 |
| 22.05.2025 | 165,62 | 167,78 | 164,40 | 167,78 | 1,76% | 422,00 |
| 21.05.2025 | 164,86 | 167,60 | 163,40 | 164,88 | -1,80% | 692,00 |
| 20.05.2025 | 167,82 | 170,00 | 164,00 | 167,90 | -0,65% | 2.830,00 |
| 19.05.2025 | 165,56 | 170,56 | 164,06 | 169,00 | -1,85% | 1.194,00 |
| 16.05.2025 | 169,14 | 172,50 | 168,82 | 172,18 | 1,51% | 519,00 |
| 15.05.2025 | 172,00 | 173,18 | 167,54 | 169,62 | -1,89% | 1.330,00 |
| 14.05.2025 | 176,32 | 176,32 | 172,20 | 172,88 | -1,37% | 599,00 |
| 13.05.2025 | 172,62 | 176,90 | 170,70 | 175,28 | 2,38% | 1.317,00 |
| 12.05.2025 | 162,98 | 171,82 | 161,92 | 171,20 | 8,01% | 2.566,00 |
| 09.05.2025 | 160,22 | 162,56 | 158,12 | 158,50 | -1,32% | 574,00 |
| 08.05.2025 | 156,68 | 160,98 | 155,02 | 160,62 | 4,30% | 511,00 |
| 07.05.2025 | 153,00 | 154,00 | 151,74 | 154,00 | 1,17% | 222,00 |
| 06.05.2025 | 152,26 | 152,30 | 150,06 | 152,22 | -0,55% | 622,00 |
| 05.05.2025 | 151,74 | 154,98 | 149,24 | 153,06 | 0,92% | 1.151,00 |