327,375€
-0,58%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 329,15 | 334,48 | 327,25 | 327,55 | -0,53% | - |
| 09.05.2024 | 326,30 | 332,40 | 326,30 | 329,30 | 0,67% | 2,00 |
| 08.05.2024 | 330,40 | 331,75 | 323,33 | 327,10 | -0,97% | 12,00 |
| 07.05.2024 | 339,85 | 340,80 | 322,27 | 330,30 | -3,07% | - |
| 06.05.2024 | 337,15 | 343,70 | 336,13 | 340,77 | 0,78% | 8,00 |
| 03.05.2024 | 340,83 | 351,15 | 335,30 | 338,13 | -0,14% | - |
| 02.05.2024 | 355,08 | 359,05 | 337,00 | 338,60 | -2,91% | 5,00 |
| 30.04.2024 | 347,48 | 351,17 | 341,35 | 348,75 | 0,24% | 24,00 |
| 29.04.2024 | 358,63 | 361,45 | 343,42 | 347,90 | -2,96% | 50,00 |
| 26.04.2024 | 355,30 | 360,63 | 350,55 | 358,52 | 0,86% | 20,00 |
| 25.04.2024 | 336,65 | 356,92 | 328,73 | 355,48 | 4,54% | 2,00 |
| 24.04.2024 | 342,45 | 348,05 | 338,75 | 340,02 | -1,03% | 17,00 |
| 23.04.2024 | 319,52 | 344,67 | 318,02 | 343,58 | 7,82% | - |
| 22.04.2024 | 306,40 | 321,13 | 302,25 | 318,65 | 3,57% | 27,00 |
| 19.04.2024 | 316,63 | 316,75 | 305,95 | 307,67 | -2,29% | 2,00 |
| 18.04.2024 | 323,27 | 323,40 | 312,65 | 314,88 | -2,10% | - |
| 17.04.2024 | 329,65 | 330,70 | 319,52 | 321,63 | -2,35% | 1,00 |
| 16.04.2024 | 326,63 | 329,90 | 319,95 | 329,38 | 0,99% | 2,00 |
| 15.04.2024 | 327,98 | 334,58 | 323,88 | 326,15 | -1,26% | 7,00 |
| 12.04.2024 | 331,90 | 339,23 | 328,38 | 330,30 | -0,37% | - |
| 11.04.2024 | 326,77 | 332,90 | 324,95 | 331,52 | 1,45% | - |
| 10.04.2024 | 332,98 | 333,60 | 325,92 | 326,77 | -1,92% | - |
| 09.04.2024 | 334,63 | 338,02 | 330,15 | 333,17 | -0,45% | - |
| 08.04.2024 | 334,90 | 338,88 | 327,42 | 334,67 | 0,22% | 5,00 |
| 05.04.2024 | 321,02 | 336,40 | 317,52 | 333,95 | 5,30% | 7,00 |
| 04.04.2024 | 313,55 | 326,58 | 310,58 | 317,15 | 1,11% | 20,00 |
| 03.04.2024 | 322,92 | 322,92 | 312,55 | 313,67 | -2,54% | 33,00 |
| 02.04.2024 | 331,75 | 332,73 | 318,80 | 321,85 | -2,85% | 30,00 |
| 28.03.2024 | 330,70 | 337,50 | 330,10 | 331,30 | 0,36% | 259,00 |
| 27.03.2024 | 327,80 | 332,00 | 326,00 | 330,10 | 0,89% | 13,00 |
| 26.03.2024 | 326,20 | 331,40 | 322,30 | 327,20 | 0,09% | 61,00 |
| 25.03.2024 | 326,80 | 329,70 | 325,00 | 326,90 | -0,43% | 63,00 |
| 22.03.2024 | 331,70 | 334,00 | 323,00 | 328,30 | -1,08% | 52,00 |
| 21.03.2024 | 330,50 | 342,80 | 330,50 | 331,90 | 0,45% | 3,00 |
| 20.03.2024 | 325,20 | 333,00 | 323,40 | 330,40 | 1,44% | - |
| 19.03.2024 | 325,80 | 328,80 | 314,70 | 325,70 | -0,61% | 60,00 |
| 18.03.2024 | 326,60 | 330,60 | 324,20 | 327,70 | 0,40% | 10,00 |
| 15.03.2024 | 336,50 | 339,20 | 325,90 | 326,40 | -3,32% | 11,00 |
| 14.03.2024 | 341,70 | 348,40 | 334,40 | 337,60 | -1,17% | 2,00 |
| 13.03.2024 | 336,30 | 346,80 | 335,60 | 341,60 | 1,43% | 15,00 |
| 12.03.2024 | 337,70 | 342,20 | 332,50 | 336,80 | -0,15% | 2,00 |
| 11.03.2024 | 350,20 | 351,40 | 333,00 | 337,30 | -3,49% | 44,00 |
| 08.03.2024 | 322,00 | 375,10 | 322,00 | 349,50 | 8,24% | 225,00 |
| 07.03.2024 | 374,00 | 380,00 | 317,40 | 322,90 | -13,73% | 439,00 |
| 06.03.2024 | 381,40 | 389,60 | 373,80 | 374,30 | -1,16% | 33,00 |
| 05.03.2024 | 400,80 | 403,40 | 366,80 | 378,70 | -6,29% | 74,00 |
| 04.03.2024 | 403,60 | 408,00 | 393,60 | 404,10 | 0,02% | - |
| 01.03.2024 | 412,90 | 416,90 | 398,90 | 404,00 | -2,18% | 9,00 |
| 29.02.2024 | 388,90 | 414,30 | 386,00 | 413,00 | 6,17% | 43,00 |
| 28.02.2024 | 413,90 | 416,10 | 383,10 | 389,00 | -6,31% | 14,00 |
| 27.02.2024 | 414,30 | 423,10 | 410,90 | 415,20 | 0,07% | 20,00 |
| 26.02.2024 | 416,10 | 423,40 | 414,90 | 414,90 | -0,29% | 3,00 |
| 23.02.2024 | 415,10 | 424,00 | 413,90 | 416,10 | 0,34% | - |
| 22.02.2024 | 402,50 | 416,80 | 402,50 | 414,70 | 3,03% | 91,00 |
| 21.02.2024 | 411,10 | 411,10 | 391,30 | 402,50 | -2,09% | 23,00 |
| 20.02.2024 | 435,30 | 436,00 | 401,30 | 411,10 | -5,56% | 95,00 |
| 19.02.2024 | 430,60 | 444,10 | 429,90 | 435,30 | 0,90% | 2,00 |
| 16.02.2024 | 440,20 | 444,30 | 430,10 | 431,40 | -2,09% | 38,00 |
| 15.02.2024 | 454,00 | 457,00 | 438,90 | 440,60 | -2,76% | 64,00 |
| 14.02.2024 | 441,70 | 455,20 | 441,00 | 453,10 | 2,58% | 35,00 |
| 13.02.2024 | 448,00 | 450,40 | 420,20 | 441,70 | -1,38% | 83,00 |
| 12.02.2024 | 466,60 | 473,10 | 443,20 | 447,90 | -3,59% | 75,00 |
| 09.02.2024 | 444,50 | 470,40 | 443,90 | 464,60 | 4,83% | 42,00 |
| 08.02.2024 | 428,00 | 448,10 | 424,30 | 443,20 | 3,33% | 106,00 |
| 07.02.2024 | 413,30 | 430,20 | 409,10 | 428,90 | 3,70% | 5,00 |
| 06.02.2024 | 407,00 | 420,30 | 399,30 | 413,60 | 1,52% | 102,00 |
| 05.02.2024 | 404,20 | 422,90 | 398,90 | 407,40 | 0,84% | 52,00 |
| 02.02.2024 | 387,70 | 406,10 | 380,00 | 404,00 | 3,96% | 60,00 |
| 01.02.2024 | 370,50 | 393,70 | 368,00 | 388,60 | 5,06% | 15,00 |
| 31.01.2024 | 380,40 | 380,40 | 363,10 | 369,90 | -1,81% | 40,00 |
| 30.01.2024 | 388,30 | 388,60 | 376,20 | 376,70 | -2,71% | 3,00 |
| 29.01.2024 | 363,90 | 388,10 | 362,50 | 387,20 | 6,29% | 4,00 |
| 26.01.2024 | 368,80 | 370,90 | 360,90 | 364,30 | -1,03% | 66,00 |
| 25.01.2024 | 377,80 | 383,20 | 367,30 | 368,10 | -2,31% | 37,00 |
| 24.01.2024 | 380,60 | 389,50 | 375,10 | 376,80 | -0,53% | 27,00 |
| 23.01.2024 | 379,20 | 386,40 | 375,80 | 378,80 | -0,26% | - |
| 22.01.2024 | 368,20 | 391,30 | 368,20 | 379,80 | 3,07% | 20,00 |
| 19.01.2024 | 360,60 | 369,50 | 359,90 | 368,50 | 1,96% | 3,00 |
| 18.01.2024 | 368,60 | 375,90 | 354,40 | 361,40 | -1,87% | - |
| 17.01.2024 | 372,80 | 373,60 | 357,10 | 368,30 | -1,10% | - |
| 16.01.2024 | 357,70 | 373,10 | 352,00 | 372,40 | 4,11% | 22,00 |
| 15.01.2024 | 357,10 | 360,70 | 356,50 | 357,70 | 0,00% | 10,00 |
| 12.01.2024 | 357,90 | 362,10 | 354,10 | 357,70 | 0,00% | 9,00 |
| 11.01.2024 | 358,30 | 363,80 | 349,90 | 357,70 | -0,17% | 33,00 |
| 10.01.2024 | 346,40 | 359,60 | 343,90 | 358,30 | 3,29% | 23,00 |
| 09.01.2024 | 344,90 | 347,70 | 339,40 | 346,90 | 0,73% | 1,00 |
| 08.01.2024 | 334,10 | 345,60 | 332,60 | 344,40 | 2,65% | 71,00 |
| 05.01.2024 | 331,70 | 338,00 | 327,70 | 335,50 | 1,18% | 30,00 |
| 04.01.2024 | 333,70 | 337,00 | 329,40 | 331,60 | -0,63% | 66,00 |
| 03.01.2024 | 350,60 | 350,70 | 330,50 | 333,70 | -4,74% | 26,00 |
| 02.01.2024 | 373,80 | 373,80 | 349,20 | 350,30 | -6,29% | 18,00 |
| 29.12.2023 | 377,00 | 378,00 | 373,60 | 373,80 | -0,85% | 3,00 |
| 28.12.2023 | 377,00 | 379,90 | 372,60 | 377,00 | 0,05% | 4,00 |
| 27.12.2023 | 369,10 | 383,50 | 369,10 | 376,80 | 2,17% | 21,00 |
| 22.12.2023 | 371,60 | 374,60 | 364,30 | 368,80 | -0,75% | 3,00 |
| 21.12.2023 | 367,80 | 374,10 | 366,50 | 371,60 | 0,98% | 24,00 |
| 20.12.2023 | 373,20 | 378,60 | 366,70 | 368,00 | -1,37% | 36,00 |
| 19.12.2023 | 376,20 | 381,60 | 372,10 | 373,10 | -0,72% | 25,00 |
| 18.12.2023 | 385,30 | 385,60 | 364,40 | 375,80 | -2,34% | 101,00 |
| 15.12.2023 | 381,50 | 388,20 | 379,10 | 384,80 | 1,21% | 86,00 |