158,640€
-1,23%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.05.2025 | 151,94 | 156,00 | 150,08 | 151,66 | 1,31% | 806,00 |
| 30.04.2025 | 151,02 | 154,00 | 148,46 | 149,70 | -2,34% | 731,00 |
| 29.04.2025 | 153,44 | 154,74 | 152,50 | 153,28 | 1,51% | 458,00 |
| 28.04.2025 | 152,26 | 153,98 | 150,00 | 151,00 | -1,15% | 128,00 |
| 25.04.2025 | 154,50 | 155,98 | 148,60 | 152,76 | 0,90% | 1.254,00 |
| 24.04.2025 | 144,16 | 154,00 | 142,02 | 151,40 | 5,59% | 757,00 |
| 23.04.2025 | 136,00 | 146,44 | 136,00 | 143,38 | 8,69% | 2.600,00 |
| 22.04.2025 | 129,10 | 133,76 | 128,22 | 131,92 | -6,08% | 1.198,00 |
| 17.04.2025 | 142,66 | 144,44 | 137,64 | 140,46 | 1,72% | 999,00 |
| 16.04.2025 | 135,00 | 140,16 | 134,50 | 138,08 | -1,02% | 2.334,00 |
| 15.04.2025 | 139,58 | 143,26 | 139,18 | 139,50 | 0,10% | 848,00 |
| 14.04.2025 | 145,12 | 148,44 | 139,36 | 139,36 | -2,79% | 1.070,00 |
| 11.04.2025 | 145,36 | 145,36 | 138,64 | 143,36 | -0,25% | 813,00 |
| 10.04.2025 | 154,98 | 155,88 | 143,00 | 143,72 | -7,88% | 1.357,00 |
| 09.04.2025 | 129,52 | 158,16 | 127,92 | 156,02 | 17,45% | 1.116,00 |
| 08.04.2025 | 140,00 | 143,30 | 131,50 | 132,84 | -1,50% | 2.179,00 |
| 07.04.2025 | 135,00 | 143,78 | 122,02 | 134,86 | -4,19% | 3.157,00 |
| 04.04.2025 | 145,00 | 148,80 | 136,02 | 140,76 | -5,53% | 2.916,00 |
| 03.04.2025 | 152,02 | 162,00 | 144,76 | 149,00 | -10,83% | 3.469,00 |
| 02.04.2025 | 162,80 | 167,68 | 159,40 | 167,10 | 2,82% | 400,00 |
| 01.04.2025 | 162,50 | 164,68 | 158,90 | 162,52 | 0,15% | 526,00 |
| 31.03.2025 | 162,00 | 164,26 | 158,74 | 162,28 | -0,92% | 1.044,00 |
| 28.03.2025 | 174,00 | 175,16 | 163,00 | 163,78 | -6,71% | 979,00 |
| 27.03.2025 | 179,22 | 179,94 | 173,36 | 175,56 | -3,38% | 323,00 |
| 26.03.2025 | 184,34 | 184,54 | 179,80 | 181,70 | -1,26% | 474,00 |
| 25.03.2025 | 183,32 | 185,00 | 181,80 | 184,02 | 0,04% | 540,00 |
| 24.03.2025 | 180,00 | 184,48 | 179,64 | 183,94 | 4,19% | 1.174,00 |
| 21.03.2025 | 175,26 | 178,38 | 172,08 | 176,54 | 0,81% | 1.088,00 |
| 20.03.2025 | 174,52 | 178,66 | 173,84 | 175,12 | 0,16% | 1.158,00 |
| 19.03.2025 | 173,80 | 176,50 | 171,50 | 174,84 | 1,06% | 459,00 |
| 18.03.2025 | 177,38 | 177,38 | 170,00 | 173,00 | -2,54% | 726,00 |
| 17.03.2025 | 170,30 | 180,22 | 168,66 | 177,50 | 3,87% | 803,00 |
| 14.03.2025 | 171,50 | 173,50 | 169,44 | 170,88 | -0,04% | 862,00 |
| 13.03.2025 | 179,16 | 181,38 | 169,04 | 170,94 | -5,15% | 1.223,00 |
| 12.03.2025 | 181,00 | 187,44 | 176,18 | 180,22 | 0,70% | 1.676,00 |
| 11.03.2025 | 163,84 | 180,36 | 163,00 | 178,96 | 7,82% | 2.304,00 |
| 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 |