178,550€
7,57%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 164,95 | 177,33 | 163,86 | 175,66 | 5,83% | - |
| 10.03.2025 | 172,60 | 173,86 | 160,10 | 165,98 | -4,26% | 2.175,00 |
| 07.03.2025 | 180,00 | 180,50 | 167,50 | 173,36 | -3,18% | 5.052,00 |
| 06.03.2025 | 203,45 | 206,90 | 179,00 | 179,06 | -26,78% | 9.232,00 |
| 05.03.2025 | 243,40 | 245,50 | 233,00 | 244,55 | 1,90% | 2.233,00 |
| 04.03.2025 | 247,35 | 247,50 | 234,00 | 240,00 | -2,72% | 2.479,00 |
| 03.03.2025 | 256,80 | 260,80 | 245,65 | 246,70 | -2,62% | 1.101,00 |
| 28.02.2025 | 254,05 | 256,50 | 250,55 | 253,35 | 0,40% | 1.805,00 |
| 27.02.2025 | 261,65 | 266,90 | 252,35 | 252,35 | -0,26% | 2.520,00 |
| 26.02.2025 | 249,95 | 257,00 | 247,85 | 253,00 | 2,04% | 904,00 |
| 25.02.2025 | 255,90 | 255,90 | 240,45 | 247,95 | -2,82% | 1.417,00 |
| 24.02.2025 | 260,30 | 263,85 | 246,40 | 255,15 | -2,48% | 1.035,00 |
| 21.02.2025 | 277,70 | 279,40 | 261,05 | 261,65 | -5,03% | 1.286,00 |
| 20.02.2025 | 282,85 | 282,85 | 265,25 | 275,50 | -2,32% | 1.063,00 |
| 19.02.2025 | 286,50 | 289,50 | 278,50 | 282,05 | -0,93% | 639,00 |
| 18.02.2025 | 277,95 | 285,00 | 276,70 | 284,70 | 2,85% | 996,00 |
| 17.02.2025 | 278,15 | 279,00 | 274,40 | 276,80 | 0,36% | 507,00 |
| 14.02.2025 | 279,10 | 280,00 | 271,00 | 275,80 | 0,31% | 2.365,00 |
| 13.02.2025 | 281,25 | 283,50 | 271,00 | 274,95 | -2,22% | 1.834,00 |
| 12.02.2025 | 276,35 | 281,40 | 272,00 | 281,20 | 1,76% | 1.049,00 |
| 11.02.2025 | 277,65 | 281,05 | 275,30 | 276,35 | -0,31% | 955,00 |
| 10.02.2025 | 270,05 | 278,85 | 270,05 | 277,20 | 2,69% | 739,00 |
| 07.02.2025 | 269,00 | 272,80 | 266,20 | 269,95 | 0,78% | 1.149,00 |
| 06.02.2025 | 273,05 | 274,25 | 267,65 | 267,85 | -0,83% | 1.131,00 |
| 05.02.2025 | 265,00 | 272,15 | 261,25 | 270,10 | 1,77% | 717,00 |
| 04.02.2025 | 260,00 | 265,40 | 258,55 | 265,40 | 1,38% | 873,00 |
| 03.02.2025 | 258,00 | 265,05 | 252,05 | 261,80 | -0,49% | 1.559,00 |
| 31.01.2025 | 265,95 | 270,00 | 263,10 | 263,10 | 0,53% | 1.092,00 |
| 30.01.2025 | 263,40 | 268,00 | 248,75 | 261,70 | -2,06% | 1.617,00 |
| 29.01.2025 | 275,30 | 276,95 | 263,00 | 267,20 | -1,42% | 1.417,00 |
| 28.01.2025 | 254,75 | 273,55 | 251,10 | 271,05 | 7,13% | 3.012,00 |
| 27.01.2025 | 246,35 | 264,70 | 235,05 | 253,00 | 1,26% | 4.010,00 |
| 24.01.2025 | 249,70 | 251,80 | 246,60 | 249,85 | 0,18% | 1.376,00 |
| 23.01.2025 | 250,15 | 253,05 | 244,70 | 249,40 | -0,40% | 1.946,00 |
| 22.01.2025 | 250,90 | 254,60 | 249,00 | 250,40 | 1,09% | 1.501,00 |
| 21.01.2025 | 250,00 | 254,00 | 246,00 | 247,70 | -1,51% | 1.836,00 |
| 20.01.2025 | 246,15 | 253,00 | 245,05 | 251,50 | 1,95% | 1.602,00 |
| 17.01.2025 | 244,50 | 249,00 | 243,95 | 246,70 | 1,61% | 1.323,00 |
| 16.01.2025 | 236,35 | 244,20 | 236,35 | 242,80 | 2,19% | 580,00 |
| 15.01.2025 | 236,35 | 241,75 | 236,35 | 237,60 | 1,52% | 439,00 |
| 14.01.2025 | 236,25 | 240,55 | 233,60 | 234,05 | 0,49% | 519,00 |
| 13.01.2025 | 237,60 | 239,40 | 230,80 | 232,90 | -2,59% | 1.587,00 |
| 10.01.2025 | 241,35 | 241,80 | 235,15 | 239,10 | -1,12% | 1.036,00 |
| 09.01.2025 | 240,40 | 241,80 | 240,00 | 241,80 | 0,44% | 87,00 |
| 08.01.2025 | 238,00 | 241,80 | 236,20 | 240,75 | 1,86% | 2.107,00 |
| 07.01.2025 | 241,60 | 246,65 | 235,40 | 236,35 | -3,16% | 758,00 |
| 06.01.2025 | 241,15 | 248,80 | 238,50 | 244,05 | 2,13% | 1.953,00 |
| 03.01.2025 | 239,90 | 243,25 | 233,50 | 238,95 | 0,76% | 1.319,00 |
| 02.01.2025 | 225,45 | 240,05 | 224,35 | 237,15 | 5,00% | 1.548,00 |
| 30.12.2024 | 226,55 | 228,15 | 223,85 | 225,85 | -0,86% | 647,00 |
| 27.12.2024 | 234,55 | 234,55 | 224,70 | 227,80 | -2,46% | 1.042,00 |
| 23.12.2024 | 238,20 | 241,50 | 232,15 | 233,55 | -0,51% | 782,00 |
| 20.12.2024 | 235,25 | 237,75 | 228,70 | 234,75 | -0,78% | 2.042,00 |
| 19.12.2024 | 243,45 | 245,95 | 234,55 | 236,60 | -3,43% | 2.732,00 |
| 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 |