293,125€
-0,40%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 291,90 | 293,63 | 291,52 | 292,85 | -0,49% | - |
| 18.11.2025 | 288,95 | 294,30 | 285,15 | 294,30 | 1,76% | 803,00 |
| 17.11.2025 | 305,60 | 307,45 | 289,20 | 289,20 | -5,37% | 444,00 |
| 14.11.2025 | 302,15 | 305,60 | 288,00 | 305,60 | 1,34% | 1.826,00 |
| 13.11.2025 | 314,65 | 316,35 | 298,35 | 301,55 | -5,19% | 1.203,00 |
| 12.11.2025 | 323,65 | 326,50 | 314,60 | 318,05 | -1,68% | 1.291,00 |
| 11.11.2025 | 324,45 | 324,45 | 314,70 | 323,50 | -0,83% | 630,00 |
| 10.11.2025 | 317,75 | 326,20 | 314,65 | 326,20 | 4,90% | 1.001,00 |
| 07.11.2025 | 311,55 | 312,55 | 293,95 | 310,95 | 0,31% | 2.017,00 |
| 06.11.2025 | 302,60 | 318,70 | 302,60 | 310,00 | 2,48% | 838,00 |
| 05.11.2025 | 306,20 | 311,35 | 300,45 | 302,50 | -2,29% | 1.090,00 |
| 04.11.2025 | 315,00 | 321,15 | 305,45 | 309,60 | -2,30% | 2.045,00 |
| 03.11.2025 | 313,75 | 340,00 | 307,05 | 316,90 | 1,36% | 4.335,00 |
| 31.10.2025 | 304,65 | 313,10 | 303,55 | 312,65 | 3,41% | 1.544,00 |
| 30.10.2025 | 294,55 | 306,60 | 290,65 | 302,35 | 3,26% | 1.729,00 |
| 29.10.2025 | 291,75 | 294,30 | 285,00 | 292,80 | 1,84% | 761,00 |
| 28.10.2025 | 291,10 | 293,75 | 287,50 | 287,50 | -1,51% | 404,00 |
| 27.10.2025 | 289,20 | 297,10 | 289,20 | 291,90 | 0,97% | 896,00 |
| 24.10.2025 | 285,00 | 293,30 | 283,90 | 289,10 | 1,71% | 873,00 |
| 23.10.2025 | 279,45 | 285,00 | 276,55 | 284,25 | 1,45% | 547,00 |
| 22.10.2025 | 279,50 | 282,30 | 273,65 | 280,20 | -0,74% | 311,00 |
| 21.10.2025 | 280,45 | 288,40 | 279,25 | 282,30 | -0,34% | 806,00 |
| 20.10.2025 | 273,25 | 283,25 | 273,00 | 283,25 | 3,15% | 400,00 |
| 17.10.2025 | 265,15 | 274,60 | 262,75 | 274,60 | 2,35% | 681,00 |
| 16.10.2025 | 272,45 | 281,70 | 266,30 | 268,30 | -1,70% | 589,00 |
| 15.10.2025 | 272,30 | 275,10 | 270,30 | 272,95 | 0,74% | 229,00 |
| 14.10.2025 | 275,35 | 275,35 | 266,80 | 270,95 | -1,63% | 523,00 |
| 13.10.2025 | 274,00 | 280,80 | 271,00 | 275,45 | 0,95% | 1.040,00 |
| 10.10.2025 | 287,70 | 291,35 | 269,20 | 272,85 | -4,91% | 947,00 |
| 09.10.2025 | 279,90 | 290,00 | 279,00 | 286,95 | 2,15% | 1.169,00 |
| 08.10.2025 | 275,65 | 282,65 | 273,60 | 280,90 | 3,12% | 516,00 |
| 07.10.2025 | 276,20 | 278,20 | 266,75 | 272,40 | -2,49% | 509,00 |
| 06.10.2025 | 274,55 | 282,80 | 273,35 | 279,35 | 2,51% | 1.348,00 |
| 03.10.2025 | 278,35 | 281,55 | 272,50 | 272,50 | -2,05% | 416,00 |
| 02.10.2025 | 275,65 | 286,20 | 272,50 | 278,20 | 1,50% | 1.122,00 |
| 01.10.2025 | 262,45 | 275,25 | 260,40 | 274,10 | 3,47% | 497,00 |
| 30.09.2025 | 269,30 | 271,00 | 262,00 | 264,90 | -2,79% | 387,00 |
| 29.09.2025 | 271,60 | 274,95 | 269,10 | 272,50 | 1,62% | 180,00 |
| 26.09.2025 | 268,70 | 270,85 | 266,85 | 268,15 | -0,69% | 373,00 |
| 25.09.2025 | 268,05 | 270,10 | 265,00 | 270,00 | 0,39% | 429,00 |
| 24.09.2025 | 270,00 | 274,25 | 268,95 | 268,95 | -0,48% | 406,00 |
| 23.09.2025 | 273,30 | 275,35 | 269,40 | 270,25 | -1,37% | 404,00 |
| 22.09.2025 | 274,60 | 276,55 | 271,10 | 274,00 | -0,16% | 183,00 |
| 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 |