288,775€
-0,73%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2026 | 278,70 | 283,05 | 275,65 | 280,75 | 3,10% | 365,00 |
| 21.05.2026 | 280,15 | 282,65 | 270,75 | 272,30 | -2,49% | 528,00 |
| 20.05.2026 | 287,40 | 290,65 | 279,25 | 279,25 | -3,47% | 504,00 |
| 19.05.2026 | 285,35 | 300,00 | 281,75 | 289,30 | 0,99% | 1.134,00 |
| 18.05.2026 | 269,00 | 291,85 | 264,55 | 286,45 | 6,37% | 1.213,00 |
| 15.05.2026 | 255,95 | 269,40 | 254,95 | 269,30 | 4,12% | 664,00 |
| 14.05.2026 | 258,55 | 263,35 | 258,05 | 258,65 | -1,30% | 133,00 |
| 13.05.2026 | 265,85 | 267,45 | 253,60 | 262,05 | -0,74% | 660,00 |
| 12.05.2026 | 249,50 | 269,30 | 245,30 | 264,00 | 6,00% | 785,00 |
| 11.05.2026 | 256,55 | 257,00 | 246,30 | 249,05 | -1,48% | 286,00 |
| 08.05.2026 | 250,55 | 255,00 | 239,55 | 252,80 | 1,24% | 554,00 |
| 07.05.2026 | 226,15 | 257,75 | 222,85 | 249,70 | 10,24% | 1.252,00 |
| 06.05.2026 | 226,60 | 230,10 | 218,15 | 226,50 | -0,59% | 467,00 |
| 05.05.2026 | 225,45 | 232,00 | 223,25 | 227,85 | 0,64% | 226,00 |
| 04.05.2026 | 226,45 | 230,00 | 222,25 | 226,40 | 5,92% | 363,00 |
| 30.04.2026 | 222,10 | 222,95 | 210,00 | 213,75 | -3,15% | 246,00 |
| 29.04.2026 | 219,65 | 222,70 | 218,30 | 220,70 | -0,32% | 163,00 |
| 28.04.2026 | 226,95 | 227,05 | 220,95 | 221,40 | -1,58% | 657,00 |
| 27.04.2026 | 214,25 | 226,65 | 213,90 | 224,95 | 4,19% | 310,00 |
| 24.04.2026 | 220,60 | 223,00 | 205,75 | 215,90 | -1,89% | 708,00 |
| 23.04.2026 | 226,30 | 227,75 | 214,65 | 220,05 | -4,37% | 387,00 |
| 22.04.2026 | 227,95 | 230,80 | 224,90 | 230,10 | 2,06% | 327,00 |
| 21.04.2026 | 226,40 | 227,85 | 223,10 | 225,45 | 0,13% | 314,00 |
| 20.04.2026 | 222,95 | 227,75 | 217,80 | 225,15 | 0,54% | 1.385,00 |
| 17.04.2026 | 214,75 | 227,25 | 210,65 | 223,95 | 5,49% | 457,00 |
| 16.04.2026 | 208,05 | 215,50 | 208,05 | 212,30 | 3,03% | 360,00 |
| 15.04.2026 | 199,98 | 206,50 | 197,28 | 206,05 | 4,09% | 916,00 |
| 14.04.2026 | 201,60 | 204,50 | 197,70 | 197,96 | -1,29% | 668,00 |
| 13.04.2026 | 194,14 | 202,25 | 190,60 | 200,55 | 4,91% | 788,00 |
| 10.04.2026 | 196,80 | 199,50 | 185,52 | 191,16 | -2,95% | 2.595,00 |
| 09.04.2026 | 212,40 | 216,45 | 196,98 | 196,98 | -7,95% | 670,00 |
| 08.04.2026 | 227,00 | 228,10 | 214,00 | 214,00 | -1,36% | 846,00 |
| 07.04.2026 | 223,45 | 223,45 | 215,80 | 216,95 | -0,80% | 499,00 |
| 02.04.2026 | 214,45 | 219,15 | 211,60 | 218,70 | 1,48% | 364,00 |
| 01.04.2026 | 214,80 | 217,25 | 209,10 | 215,50 | 1,65% | 368,00 |
| 31.03.2026 | 204,15 | 212,00 | 204,15 | 212,00 | 3,90% | 86,00 |
| 30.03.2026 | 201,75 | 210,70 | 201,20 | 204,05 | 0,59% | 704,00 |
| 27.03.2026 | 209,65 | 211,15 | 200,00 | 202,85 | -3,45% | 1.048,00 |
| 26.03.2026 | 212,70 | 216,45 | 208,85 | 210,10 | -1,80% | 373,00 |
| 25.03.2026 | 221,00 | 223,90 | 208,80 | 213,95 | -3,23% | 923,00 |
| 24.03.2026 | 235,40 | 236,55 | 219,00 | 221,10 | -6,69% | 444,00 |
| 23.03.2026 | 224,05 | 240,85 | 224,05 | 236,95 | 5,31% | 810,00 |
| 20.03.2026 | 233,80 | 234,20 | 224,70 | 225,00 | -3,02% | 286,00 |
| 19.03.2026 | 230,60 | 236,10 | 229,40 | 232,00 | -1,07% | 455,00 |
| 18.03.2026 | 237,00 | 241,40 | 234,30 | 234,50 | -0,87% | 221,00 |
| 17.03.2026 | 228,50 | 237,00 | 227,55 | 236,55 | 2,40% | 302,00 |
| 16.03.2026 | 228,90 | 237,25 | 226,95 | 231,00 | 0,92% | 611,00 |
| 13.03.2026 | 227,75 | 234,10 | 225,00 | 228,90 | 1,51% | 239,00 |
| 12.03.2026 | 231,05 | 236,10 | 225,50 | 225,50 | -2,40% | 824,00 |
| 11.03.2026 | 235,55 | 237,70 | 230,80 | 231,05 | -0,79% | 249,00 |
| 10.03.2026 | 235,25 | 236,80 | 228,45 | 232,90 | -0,77% | 1.147,00 |
| 09.03.2026 | 227,60 | 234,70 | 223,85 | 234,70 | 0,99% | 1.118,00 |
| 06.03.2026 | 230,00 | 236,60 | 223,05 | 232,40 | 2,11% | 1.031,00 |
| 05.03.2026 | 217,40 | 231,80 | 213,85 | 227,60 | 7,33% | 3.047,00 |
| 04.03.2026 | 221,60 | 222,25 | 211,30 | 212,05 | -2,46% | 5.407,00 |
| 03.03.2026 | 209,55 | 226,90 | 198,66 | 217,40 | -22,25% | 13.806,00 |
| 02.03.2026 | 272,40 | 283,50 | 270,05 | 279,60 | 2,59% | 2.003,00 |
| 27.02.2026 | 275,80 | 286,65 | 271,50 | 272,55 | -4,05% | 313,00 |
| 26.02.2026 | 265,50 | 284,05 | 260,25 | 284,05 | 7,49% | 285,00 |
| 25.02.2026 | 267,45 | 270,35 | 263,00 | 264,25 | -0,92% | 80,00 |
| 24.02.2026 | 263,75 | 270,85 | 250,00 | 266,70 | 5,46% | 478,00 |
| 23.02.2026 | 288,05 | 292,50 | 252,90 | 252,90 | -13,27% | 735,00 |
| 20.02.2026 | 296,50 | 303,45 | 288,90 | 291,60 | -3,24% | 205,00 |
| 19.02.2026 | 307,40 | 307,40 | 301,35 | 301,35 | -2,41% | 77,00 |
| 18.02.2026 | 299,55 | 308,80 | 299,55 | 308,80 | 3,76% | 238,00 |
| 17.02.2026 | 308,95 | 311,35 | 288,30 | 297,60 | -2,01% | 413,00 |
| 16.02.2026 | 314,45 | 314,45 | 303,55 | 303,70 | -2,35% | 124,00 |
| 13.02.2026 | 303,05 | 311,00 | 298,00 | 311,00 | 3,67% | 147,00 |
| 12.02.2026 | 311,50 | 311,75 | 293,50 | 300,00 | -1,56% | 446,00 |
| 11.02.2026 | 322,70 | 323,40 | 296,60 | 304,75 | -4,77% | 395,00 |
| 10.02.2026 | 299,95 | 321,80 | 297,05 | 320,00 | 5,66% | 1.686,00 |
| 09.02.2026 | 294,40 | 304,15 | 288,25 | 302,85 | 4,96% | 644,00 |
| 06.02.2026 | 273,00 | 290,15 | 272,00 | 288,55 | 4,28% | 653,00 |
| 05.02.2026 | 287,00 | 291,95 | 276,70 | 276,70 | -2,88% | 309,00 |
| 04.02.2026 | 295,30 | 295,70 | 270,15 | 284,90 | -1,86% | 743,00 |
| 03.02.2026 | 314,60 | 322,95 | 282,15 | 290,30 | -7,72% | 607,00 |
| 02.02.2026 | 305,65 | 320,90 | 301,90 | 314,60 | -1,39% | 362,00 |
| 30.01.2026 | 310,50 | 320,10 | 308,67 | 319,02 | 2,75% | - |
| 29.01.2026 | 340,67 | 341,92 | 304,70 | 310,50 | -11,10% | - |
| 28.01.2026 | 346,75 | 356,48 | 343,50 | 349,27 | 0,56% | - |