241,675€
4,85%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 229,50 | 243,00 | 229,50 | 241,55 | 4,79% | 404,00 |
| 03.10.2024 | 231,00 | 231,00 | 228,10 | 230,50 | -0,19% | 132,00 |
| 02.10.2024 | 231,35 | 233,20 | 228,00 | 230,95 | -0,69% | 1.378,00 |
| 01.10.2024 | 241,75 | 244,65 | 232,55 | 232,55 | -3,98% | 326,00 |
| 30.09.2024 | 243,00 | 243,00 | 239,00 | 242,20 | 0,10% | 792,00 |
| 27.09.2024 | 243,90 | 246,25 | 241,10 | 241,95 | -0,31% | 375,00 |
| 26.09.2024 | 254,40 | 254,40 | 241,25 | 242,70 | -3,09% | 380,00 |
| 25.09.2024 | 249,35 | 252,80 | 247,45 | 250,45 | -0,12% | 395,00 |
| 24.09.2024 | 252,75 | 255,00 | 250,75 | 250,75 | -0,02% | 269,00 |
| 23.09.2024 | 251,65 | 252,75 | 248,80 | 250,80 | 0,80% | 681,00 |
| 20.09.2024 | 252,80 | 254,35 | 248,45 | 248,80 | -1,47% | 177,00 |
| 19.09.2024 | 256,45 | 257,55 | 252,50 | 252,50 | -0,90% | 444,00 |
| 18.09.2024 | 257,10 | 258,75 | 250,95 | 254,80 | -0,59% | 246,00 |
| 17.09.2024 | 260,55 | 264,55 | 256,30 | 256,30 | -1,88% | 207,00 |
| 16.09.2024 | 260,10 | 263,05 | 258,90 | 261,20 | -0,61% | 138,00 |
| 13.09.2024 | 267,15 | 268,40 | 261,15 | 262,80 | -2,18% | 159,00 |
| 12.09.2024 | 269,25 | 271,30 | 267,55 | 268,65 | -0,33% | 116,00 |
| 11.09.2024 | 261,50 | 270,00 | 261,50 | 269,55 | 1,83% | 667,00 |
| 10.09.2024 | 260,20 | 264,70 | 258,10 | 264,70 | 1,77% | 316,00 |
| 09.09.2024 | 257,70 | 260,60 | 255,75 | 260,10 | 2,18% | 194,00 |
| 06.09.2024 | 256,60 | 261,80 | 250,45 | 254,55 | -3,73% | 573,00 |
| 05.09.2024 | 262,75 | 264,80 | 259,05 | 264,40 | 1,52% | 281,00 |
| 04.09.2024 | 253,05 | 265,80 | 252,20 | 260,45 | 2,28% | 549,00 |
| 03.09.2024 | 263,00 | 268,65 | 254,65 | 254,65 | -3,14% | 1.178,00 |
| 02.09.2024 | 260,50 | 263,60 | 257,05 | 262,90 | -0,42% | 252,00 |
| 30.08.2024 | 249,05 | 264,95 | 247,00 | 264,00 | 18,95% | 3.262,00 |
| 29.08.2024 | 211,00 | 221,95 | 209,35 | 221,95 | 5,56% | 446,00 |
| 28.08.2024 | 214,90 | 215,40 | 209,10 | 210,25 | -2,21% | 250,00 |
| 27.08.2024 | 221,05 | 222,10 | 215,00 | 215,00 | -2,93% | 596,00 |
| 26.08.2024 | 222,20 | 223,60 | 221,05 | 221,50 | 0,27% | 238,00 |
| 23.08.2024 | 220,55 | 227,45 | 219,25 | 220,90 | -0,94% | 458,00 |
| 22.08.2024 | 232,85 | 232,85 | 223,00 | 223,00 | -3,82% | 687,00 |
| 21.08.2024 | 228,70 | 231,85 | 226,95 | 231,85 | 1,29% | 101,00 |
| 20.08.2024 | 233,20 | 233,90 | 228,90 | 228,90 | -0,54% | 280,00 |
| 19.08.2024 | 227,90 | 230,15 | 225,85 | 230,15 | 0,81% | 125,00 |
| 16.08.2024 | 226,90 | 229,65 | 226,20 | 228,30 | 0,86% | 103,00 |
| 15.08.2024 | 222,85 | 228,95 | 220,60 | 226,35 | 2,37% | 79,00 |
| 14.08.2024 | 222,15 | 222,15 | 219,35 | 221,10 | 0,50% | 176,00 |
| 13.08.2024 | 213,35 | 220,00 | 210,05 | 220,00 | 3,48% | 664,00 |
| 12.08.2024 | 216,40 | 216,70 | 211,65 | 212,60 | -2,03% | 369,00 |
| 09.08.2024 | 214,45 | 217,00 | 213,20 | 217,00 | 1,64% | 428,00 |
| 08.08.2024 | 206,95 | 214,45 | 202,00 | 213,50 | 3,36% | 569,00 |
| 07.08.2024 | 204,25 | 215,75 | 204,10 | 206,55 | 0,98% | 494,00 |
| 06.08.2024 | 205,30 | 210,00 | 203,00 | 204,55 | 1,82% | 964,00 |
| 05.08.2024 | 205,00 | 205,00 | 192,00 | 200,90 | -4,99% | 1.464,00 |
| 02.08.2024 | 217,30 | 218,80 | 205,00 | 211,45 | -3,43% | 505,00 |
| 01.08.2024 | 233,05 | 233,05 | 218,20 | 218,95 | -7,11% | 296,00 |
| 31.07.2024 | 226,50 | 238,70 | 223,40 | 235,70 | 3,65% | 951,00 |
| 30.07.2024 | 231,75 | 234,00 | 221,90 | 227,40 | -2,15% | 320,00 |
| 29.07.2024 | 235,90 | 235,95 | 231,40 | 232,40 | -0,26% | 189,00 |
| 26.07.2024 | 238,90 | 241,75 | 228,50 | 233,00 | -2,92% | 234,00 |
| 25.07.2024 | 224,95 | 242,85 | 223,55 | 240,00 | 6,43% | 1.161,00 |
| 24.07.2024 | 235,90 | 235,90 | 224,05 | 225,50 | -5,67% | 87,00 |
| 23.07.2024 | 231,95 | 239,05 | 231,55 | 239,05 | 2,66% | 431,00 |
| 22.07.2024 | 230,90 | 235,20 | 225,15 | 232,85 | 2,44% | 215,00 |
| 19.07.2024 | 226,15 | 228,60 | 224,50 | 227,30 | -1,28% | 592,00 |
| 18.07.2024 | 241,95 | 245,00 | 230,25 | 230,25 | -3,70% | 187,00 |
| 17.07.2024 | 234,45 | 241,15 | 232,10 | 239,10 | 0,97% | 131,00 |
| 16.07.2024 | 231,45 | 236,80 | 231,45 | 236,80 | 2,80% | 208,00 |
| 15.07.2024 | 234,05 | 234,75 | 230,35 | 230,35 | -0,24% | 472,00 |
| 12.07.2024 | 227,75 | 232,30 | 227,00 | 230,90 | 0,85% | 606,00 |
| 11.07.2024 | 226,10 | 235,15 | 224,25 | 228,95 | 0,50% | 1.541,00 |
| 10.07.2024 | 231,05 | 233,15 | 219,60 | 227,80 | -1,66% | 928,00 |
| 09.07.2024 | 241,75 | 241,95 | 228,55 | 231,65 | -3,28% | 1.715,00 |
| 08.07.2024 | 245,00 | 248,20 | 238,30 | 239,50 | -2,60% | 600,00 |
| 05.07.2024 | 248,80 | 252,10 | 241,70 | 245,90 | -2,42% | 1.357,00 |
| 04.07.2024 | 246,20 | 252,00 | 245,00 | 252,00 | 2,44% | 668,00 |
| 03.07.2024 | 241,10 | 246,75 | 240,00 | 246,00 | 1,59% | 577,00 |
| 02.07.2024 | 245,70 | 247,20 | 242,00 | 242,15 | -1,46% | 1.214,00 |
| 01.07.2024 | 233,20 | 246,05 | 231,05 | 245,75 | 5,22% | 1.036,00 |
| 28.06.2024 | 229,80 | 235,00 | 228,70 | 233,55 | 2,05% | 1.294,00 |
| 27.06.2024 | 223,55 | 230,95 | 223,35 | 228,85 | 1,62% | 616,00 |
| 26.06.2024 | 211,45 | 225,95 | 211,45 | 225,20 | 6,48% | 892,00 |
| 25.06.2024 | 219,15 | 220,60 | 211,50 | 211,50 | -3,09% | 961,00 |
| 24.06.2024 | 213,65 | 218,25 | 211,50 | 218,25 | 2,46% | 1.536,00 |
| 21.06.2024 | 206,85 | 213,00 | 205,45 | 213,00 | 3,52% | 445,00 |
| 20.06.2024 | 204,45 | 207,60 | 201,00 | 205,75 | 1,88% | 861,00 |
| 19.06.2024 | 204,75 | 205,00 | 201,95 | 201,95 | -1,17% | 432,00 |
| 18.06.2024 | 209,35 | 209,75 | 203,15 | 204,35 | -2,39% | 820,00 |
| 17.06.2024 | 213,45 | 213,90 | 205,00 | 209,35 | -1,27% | 1.179,00 |
| 14.06.2024 | 204,25 | 212,05 | 203,30 | 212,05 | 3,95% | 714,00 |
| 13.06.2024 | 213,50 | 215,30 | 204,00 | 204,00 | -3,57% | 815,00 |
| 12.06.2024 | 209,35 | 217,05 | 207,65 | 211,55 | 1,71% | 925,00 |
| 11.06.2024 | 207,75 | 212,00 | 204,65 | 208,00 | -0,02% | 981,00 |
| 10.06.2024 | 210,95 | 212,70 | 208,00 | 208,05 | -1,35% | 918,00 |
| 07.06.2024 | 210,70 | 214,45 | 208,25 | 210,90 | 0,09% | 1.200,00 |
| 06.06.2024 | 215,20 | 216,20 | 210,70 | 210,70 | -1,68% | 1.048,00 |
| 05.06.2024 | 215,65 | 217,80 | 213,00 | 214,30 | 0,28% | 1.340,00 |
| 04.06.2024 | 214,85 | 223,00 | 212,90 | 213,70 | 0,33% | 1.363,00 |
| 03.06.2024 | 218,00 | 231,90 | 213,00 | 213,00 | -1,75% | 3.893,00 |
| 31.05.2024 | 213,05 | 224,10 | 207,75 | 216,80 | -24,10% | 9.732,00 |
| 30.05.2024 | 304,80 | 307,00 | 284,55 | 285,65 | -7,51% | 3.502,00 |
| 29.05.2024 | 307,25 | 312,40 | 304,80 | 308,85 | -0,05% | 228,00 |
| 28.05.2024 | 321,45 | 324,60 | 306,70 | 309,00 | -4,16% | 412,00 |
| 27.05.2024 | 324,05 | 324,05 | 319,45 | 322,40 | 0,09% | 288,00 |
| 24.05.2024 | 327,15 | 330,15 | 315,70 | 322,10 | -2,39% | 288,00 |
| 23.05.2024 | 343,30 | 343,30 | 330,00 | 330,00 | -1,24% | 619,00 |
| 22.05.2024 | 335,65 | 336,40 | 330,30 | 334,15 | -0,70% | 311,00 |
| 21.05.2024 | 340,15 | 340,40 | 335,85 | 336,50 | 0,04% | 110,00 |
| 20.05.2024 | 342,75 | 344,40 | 336,35 | 336,35 | -0,58% | 229,00 |