344,650€
4,98%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 330,00 | 344,95 | 330,00 | 344,10 | 4,81% | 994,00 |
| 08.10.2026 | 325,15 | 332,65 | 321,00 | 328,30 | 1,64% | 299,00 |
| 07.10.2026 | 319,05 | 326,95 | 317,00 | 323,00 | 0,97% | 1.928,00 |
| 06.10.2026 | 322,80 | 331,85 | 319,00 | 319,90 | -0,03% | 556,00 |
| 05.10.2026 | 320,90 | 326,00 | 315,00 | 320,00 | 0,31% | 1.384,00 |
| 02.10.2026 | 315,30 | 320,00 | 298,55 | 319,00 | 1,92% | 1.777,00 |
| 01.10.2026 | 311,10 | 316,45 | 305,80 | 313,00 | 1,49% | 3.791,00 |
| 30.09.2026 | 295,20 | 324,80 | 294,90 | 308,40 | 3,58% | 4.460,00 |
| 29.09.2026 | 298,50 | 303,00 | 285,00 | 297,75 | 0,88% | 5.315,00 |
| 28.09.2026 | 359,40 | 359,95 | 265,85 | 295,15 | -18,07% | 9.138,00 |
| 25.09.2026 | 367,30 | 378,15 | 360,25 | 360,25 | -2,99% | 57,00 |
| 24.09.2026 | 375,75 | 375,75 | 369,35 | 371,35 | -1,80% | 394,00 |
| 23.09.2026 | 373,05 | 383,95 | 372,10 | 378,15 | 0,24% | 425,00 |
| 22.09.2026 | 356,10 | 383,95 | 352,60 | 377,25 | 8,51% | 749,00 |
| 21.09.2026 | 335,30 | 350,55 | 332,05 | 347,65 | 3,71% | 1.119,00 |
| 18.09.2026 | 341,20 | 345,45 | 335,20 | 335,20 | -2,15% | 251,00 |
| 17.09.2026 | 329,00 | 350,00 | 329,00 | 342,55 | 5,06% | 342,00 |
| 16.09.2026 | 326,35 | 331,10 | 326,05 | 326,05 | -2,70% | 122,00 |
| 15.09.2026 | 331,70 | 335,10 | 322,65 | 335,10 | 1,48% | 286,00 |
| 14.09.2026 | 310,65 | 333,10 | 310,65 | 330,20 | 4,39% | 208,00 |
| 11.09.2026 | 324,05 | 325,55 | 313,70 | 316,30 | -1,98% | 104,00 |
| 10.09.2026 | 305,50 | 325,00 | 305,50 | 322,70 | 3,41% | 403,00 |
| 09.09.2026 | 310,80 | 312,05 | 306,35 | 312,05 | 1,48% | 36,00 |
| 08.09.2026 | 317,05 | 318,95 | 304,90 | 307,50 | -3,62% | 892,00 |
| 07.09.2026 | 316,50 | 319,65 | 316,05 | 319,05 | 0,46% | 109,00 |
| 04.09.2026 | 331,95 | 331,95 | 316,45 | 317,60 | -2,87% | 2.274,00 |
| 03.09.2026 | 328,90 | 335,70 | 326,65 | 327,00 | 1,07% | 1.610,00 |
| 02.09.2026 | 324,35 | 342,25 | 319,00 | 323,55 | -13,72% | 4.233,00 |
| 01.09.2026 | 393,85 | 394,85 | 374,25 | 375,00 | -3,30% | 234,00 |
| 31.08.2026 | 386,85 | 387,80 | 379,05 | 387,80 | 0,18% | 343,00 |
| 28.08.2026 | 375,40 | 387,90 | 375,40 | 387,10 | 1,60% | 305,00 |
| 27.08.2026 | 356,30 | 381,80 | 356,25 | 381,00 | 9,66% | 405,00 |
| 26.08.2026 | 346,05 | 348,20 | 332,55 | 347,45 | 1,24% | 248,00 |
| 25.08.2026 | 345,25 | 354,85 | 340,80 | 343,20 | -1,10% | 197,00 |
| 24.08.2026 | 368,35 | 373,00 | 345,15 | 347,00 | -5,62% | 779,00 |
| 21.08.2026 | 361,60 | 367,65 | 358,80 | 367,65 | 1,67% | 148,00 |
| 20.08.2026 | 376,60 | 378,25 | 359,90 | 361,60 | -4,57% | 388,00 |
| 19.08.2026 | 375,85 | 378,90 | 364,45 | 378,90 | -0,03% | 283,00 |
| 18.08.2026 | 374,45 | 385,35 | 374,25 | 379,00 | -0,92% | 447,00 |
| 17.08.2026 | 396,55 | 398,70 | 380,35 | 382,50 | -3,19% | 695,00 |
| 14.08.2026 | 405,50 | 413,00 | 395,00 | 395,10 | -3,32% | 1.713,00 |
| 13.08.2026 | 378,65 | 408,65 | 377,75 | 408,65 | 7,54% | 752,00 |
| 12.08.2026 | 379,25 | 383,50 | 372,00 | 380,00 | 0,13% | 383,00 |
| 11.08.2026 | 360,05 | 379,50 | 359,05 | 379,50 | 4,72% | 979,00 |
| 10.08.2026 | 344,10 | 366,95 | 343,50 | 362,40 | 4,92% | 403,00 |
| 07.08.2026 | 319,75 | 345,45 | 319,75 | 345,40 | 7,32% | 497,00 |
| 06.08.2026 | 322,15 | 324,45 | 304,30 | 321,85 | -0,79% | 353,00 |
| 05.08.2026 | 327,50 | 335,00 | 324,40 | 324,40 | -1,52% | 374,00 |
| 04.08.2026 | 313,70 | 331,40 | 307,25 | 329,40 | 5,58% | 1.052,00 |
| 03.08.2026 | 296,15 | 314,75 | 292,80 | 312,00 | 6,90% | 833,00 |
| 31.07.2026 | 288,35 | 291,85 | 282,00 | 291,85 | 4,01% | 646,00 |
| 30.07.2026 | 291,80 | 293,45 | 278,15 | 280,60 | -0,09% | 883,00 |
| 29.07.2026 | 272,35 | 286,40 | 270,10 | 280,85 | 3,01% | 1.230,00 |
| 28.07.2026 | 270,95 | 276,00 | 260,40 | 272,65 | -0,31% | 504,00 |
| 27.07.2026 | 267,00 | 274,30 | 264,65 | 273,50 | 4,09% | 147,00 |
| 24.07.2026 | 263,65 | 267,95 | 256,45 | 262,75 | -0,34% | 244,00 |
| 23.07.2026 | 266,95 | 270,00 | 261,70 | 263,65 | -0,88% | 949,00 |
| 22.07.2026 | 267,30 | 272,25 | 261,10 | 266,00 | -1,70% | 493,00 |
| 21.07.2026 | 282,00 | 282,00 | 269,95 | 270,60 | -4,97% | 461,00 |
| 20.07.2026 | 274,65 | 287,95 | 269,40 | 284,75 | 4,32% | 264,00 |
| 17.07.2026 | 280,90 | 283,50 | 272,95 | 272,95 | -4,81% | 231,00 |
| 16.07.2026 | 289,95 | 289,95 | 277,80 | 286,75 | -1,34% | 130,00 |
| 15.07.2026 | 301,65 | 307,00 | 289,05 | 290,65 | -1,47% | 202,00 |
| 14.07.2026 | 296,30 | 297,95 | 279,10 | 295,00 | -0,89% | 198,00 |
| 13.07.2026 | 300,00 | 302,80 | 297,20 | 297,65 | 0,12% | 143,00 |
| 10.07.2026 | 317,65 | 325,00 | 297,30 | 297,30 | -5,15% | 283,00 |
| 09.07.2026 | 311,00 | 317,75 | 311,00 | 313,45 | 0,76% | 354,00 |
| 08.07.2026 | 314,50 | 316,15 | 305,75 | 311,10 | -1,75% | 260,00 |
| 07.07.2026 | 311,00 | 322,80 | 311,00 | 316,65 | 2,34% | 451,00 |
| 06.07.2026 | 307,00 | 313,40 | 305,90 | 309,40 | 0,44% | 1.321,00 |
| 03.07.2026 | 311,10 | 314,70 | 308,05 | 308,05 | -0,68% | 186,00 |
| 02.07.2026 | 314,60 | 316,60 | 308,80 | 310,15 | -1,43% | 542,00 |
| 01.07.2026 | 291,60 | 316,70 | 291,60 | 314,65 | 7,26% | 974,00 |
| 30.06.2026 | 294,40 | 297,55 | 291,15 | 293,35 | 0,10% | 175,00 |
| 29.06.2026 | 280,20 | 293,65 | 277,60 | 293,05 | 6,70% | 369,00 |
| 26.06.2026 | 257,00 | 274,65 | 255,00 | 274,65 | 5,92% | 184,00 |
| 25.06.2026 | 267,00 | 267,00 | 257,60 | 259,30 | -3,17% | 436,00 |
| 24.06.2026 | 282,65 | 282,70 | 266,70 | 267,80 | -5,79% | 408,00 |
| 23.06.2026 | 275,70 | 285,45 | 272,45 | 284,25 | 3,72% | 391,00 |
| 22.06.2026 | 288,05 | 292,05 | 271,05 | 274,05 | -5,74% | 366,00 |
| 19.06.2026 | 288,05 | 290,75 | 287,95 | 290,75 | -0,05% | 42,00 |
| 18.06.2026 | 294,70 | 297,65 | 274,75 | 290,90 | -0,63% | 1.104,00 |
| 17.06.2026 | 304,55 | 305,45 | 286,10 | 292,75 | -2,69% | 323,00 |
| 16.06.2026 | 304,90 | 311,90 | 296,65 | 300,85 | -1,18% | 314,00 |
| 15.06.2026 | 300,00 | 311,90 | 299,70 | 304,45 | 2,20% | 728,00 |
| 12.06.2026 | 308,85 | 311,20 | 296,20 | 297,90 | -2,57% | 404,00 |
| 11.06.2026 | 296,30 | 309,05 | 296,30 | 305,75 | 1,49% | 349,00 |
| 10.06.2026 | 293,10 | 310,00 | 286,75 | 301,25 | 3,72% | 1.080,00 |
| 09.06.2026 | 305,95 | 307,85 | 282,40 | 290,45 | -4,65% | 588,00 |
| 08.06.2026 | 301,05 | 310,45 | 298,90 | 304,60 | -0,39% | 527,00 |
| 05.06.2026 | 321,15 | 329,55 | 304,65 | 305,80 | -7,46% | 572,00 |
| 04.06.2026 | 309,10 | 335,00 | 306,05 | 330,45 | 3,95% | 1.931,00 |
| 03.06.2026 | 337,10 | 342,80 | 314,70 | 317,90 | -7,29% | 1.054,00 |
| 02.06.2026 | 341,50 | 353,45 | 328,80 | 342,90 | -1,14% | 2.532,00 |
| 01.06.2026 | 288,45 | 350,90 | 283,00 | 346,85 | 20,60% | 6.126,00 |
| 29.05.2026 | 280,05 | 298,00 | 260,65 | 287,60 | 3,01% | 5.915,00 |
| 28.05.2026 | 280,00 | 283,55 | 272,15 | 279,20 | 10,57% | 2.664,00 |
| 27.05.2026 | 262,00 | 264,60 | 252,50 | 252,50 | -4,46% | 1.002,00 |
| 26.05.2026 | 282,50 | 283,40 | 261,55 | 264,30 | -7,80% | 708,00 |
| 25.05.2026 | 282,40 | 286,65 | 282,40 | 286,65 | 2,10% | 198,00 |