340,100€
-0,56%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 345,13 | 347,48 | 338,30 | 341,38 | -0,18% | - |
| 22.01.2026 | 329,95 | 342,00 | 325,10 | 342,00 | 3,54% | 296,00 |
| 21.01.2026 | 326,20 | 335,70 | 324,90 | 330,30 | 1,33% | 351,00 |
| 20.01.2026 | 330,55 | 339,10 | 324,30 | 325,95 | -3,28% | 1.466,00 |
| 19.01.2026 | 335,80 | 337,00 | 327,00 | 337,00 | -3,71% | 834,00 |
| 16.01.2026 | 336,80 | 356,25 | 333,10 | 350,00 | 4,28% | 388,00 |
| 15.01.2026 | 330,05 | 350,60 | 330,05 | 335,65 | 0,00% | 537,00 |
| 14.01.2026 | 352,05 | 356,00 | 334,25 | 335,65 | -5,28% | 557,00 |
| 13.01.2026 | 361,45 | 363,40 | 351,80 | 354,35 | -0,60% | 489,00 |
| 12.01.2026 | 350,40 | 358,55 | 343,10 | 356,50 | 1,21% | 260,00 |
| 09.01.2026 | 352,60 | 359,20 | 352,25 | 352,25 | -1,15% | 273,00 |
| 08.01.2026 | 372,60 | 379,85 | 354,30 | 356,35 | -5,24% | 886,00 |
| 07.01.2026 | 373,95 | 380,55 | 363,35 | 376,05 | 1,86% | 608,00 |
| 06.01.2026 | 363,25 | 369,70 | 354,45 | 369,20 | 3,93% | 286,00 |
| 05.01.2026 | 339,70 | 361,45 | 339,70 | 355,25 | 4,33% | 720,00 |
| 02.01.2026 | 353,95 | 364,35 | 335,55 | 340,50 | -6,56% | 761,00 |
| 30.12.2025 | 357,95 | 364,40 | 355,45 | 364,40 | 1,22% | 649,00 |
| 29.12.2025 | 369,10 | 370,95 | 357,10 | 360,00 | -3,10% | 657,00 |
| 23.12.2025 | 374,35 | 374,90 | 367,35 | 371,50 | -0,70% | 974,00 |
| 22.12.2025 | 367,70 | 374,10 | 367,25 | 374,10 | 1,66% | 410,00 |
| 19.12.2025 | 364,60 | 368,00 | 363,10 | 368,00 | 1,56% | 271,00 |
| 18.12.2025 | 356,80 | 365,10 | 353,90 | 362,35 | 2,94% | 696,00 |
| 17.12.2025 | 358,80 | 364,00 | 352,00 | 352,00 | -1,92% | 411,00 |
| 16.12.2025 | 352,50 | 360,60 | 349,75 | 358,90 | 1,69% | 572,00 |
| 15.12.2025 | 356,05 | 361,20 | 351,05 | 352,95 | -0,58% | 720,00 |
| 12.12.2025 | 355,55 | 358,05 | 350,50 | 355,00 | -0,56% | 692,00 |
| 11.12.2025 | 360,05 | 367,95 | 356,70 | 357,00 | -2,19% | 608,00 |
| 10.12.2025 | 354,15 | 366,40 | 353,80 | 365,00 | 2,41% | 364,00 |
| 09.12.2025 | 358,80 | 361,30 | 356,00 | 356,40 | -0,72% | 254,00 |
| 08.12.2025 | 353,70 | 364,00 | 352,70 | 359,00 | 2,12% | 1.352,00 |
| 05.12.2025 | 339,60 | 351,55 | 338,25 | 351,55 | 3,70% | 818,00 |
| 04.12.2025 | 348,65 | 349,80 | 339,00 | 339,00 | -2,53% | 889,00 |
| 03.12.2025 | 345,00 | 350,00 | 341,55 | 347,80 | 0,55% | 1.141,00 |
| 02.12.2025 | 345,50 | 360,35 | 343,95 | 345,90 | 22,05% | 8.558,00 |
| 01.12.2025 | 285,50 | 288,55 | 278,15 | 283,40 | -1,49% | 727,00 |
| 28.11.2025 | 284,20 | 290,00 | 283,60 | 287,70 | 1,86% | 1.069,00 |
| 27.11.2025 | 282,50 | 282,90 | 280,35 | 282,45 | -0,02% | 15,00 |
| 26.11.2025 | 286,50 | 289,95 | 282,50 | 282,50 | -0,34% | 489,00 |
| 25.11.2025 | 285,50 | 287,65 | 280,10 | 283,45 | -0,74% | 576,00 |
| 24.11.2025 | 278,90 | 288,00 | 277,55 | 285,55 | 1,85% | 616,00 |
| 21.11.2025 | 284,45 | 286,30 | 269,20 | 280,35 | -1,30% | 2.439,00 |
| 20.11.2025 | 298,45 | 304,20 | 284,05 | 284,05 | -3,07% | 247,00 |
| 19.11.2025 | 290,00 | 295,35 | 289,70 | 293,05 | -0,42% | 503,00 |
| 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 |