185,440$
-0,80%
Echtzeit-Aktienkurs monday.com Ltd
Bid:
Ask:
Aktienkurse zur monday.com Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 191,47 | 191,47 | 184,10 | 185,48 | -0,79% | 486.254,00 |
| 02.05.2024 | 190,38 | 191,29 | 179,02 | 186,96 | -1,51% | 857.941,00 |
| 01.05.2024 | 187,29 | 192,94 | 183,26 | 189,82 | 0,25% | 952.903,00 |
| 30.04.2024 | 194,20 | 200,35 | 188,65 | 189,34 | -1,79% | 911.038,00 |
| 29.04.2024 | 191,35 | 193,43 | 189,33 | 192,80 | 1,26% | 580.895,00 |
| 26.04.2024 | 187,21 | 190,91 | 185,90 | 190,40 | 2,81% | 768.823,00 |
| 25.04.2024 | 181,86 | 185,91 | 180,51 | 185,20 | -1,09% | 358.745,00 |
| 24.04.2024 | 186,92 | 189,60 | 183,86 | 187,25 | 1,39% | 504.018,00 |
| 23.04.2024 | 183,10 | 188,52 | 181,68 | 184,69 | 1,54% | 750.617,00 |
| 22.04.2024 | 179,26 | 184,29 | 174,75 | 181,89 | 2,15% | 720.355,00 |
| 19.04.2024 | 185,57 | 185,57 | 177,33 | 178,07 | -3,76% | 845.885,00 |
| 18.04.2024 | 187,10 | 190,61 | 183,01 | 185,02 | 0,14% | 774.783,00 |
| 17.04.2024 | 187,92 | 188,80 | 183,67 | 184,76 | -1,71% | 349.791,00 |
| 16.04.2024 | 182,49 | 189,23 | 182,49 | 187,98 | 2,02% | 809.441,00 |
| 15.04.2024 | 193,61 | 195,17 | 183,93 | 184,25 | -4,59% | 762.911,00 |
| 12.04.2024 | 196,58 | 198,41 | 191,92 | 193,11 | -3,54% | 708.985,00 |
| 11.04.2024 | 200,92 | 202,31 | 197,52 | 200,19 | 0,14% | 792.816,00 |
| 10.04.2024 | 203,32 | 207,47 | 195,05 | 199,91 | -7,34% | 1.785.471,00 |
| 09.04.2024 | 219,68 | 219,68 | 213,04 | 215,75 | 0,14% | 582.008,00 |
| 08.04.2024 | 218,46 | 218,67 | 211,52 | 215,44 | -0,72% | 383.645,00 |
| 05.04.2024 | 213,35 | 217,61 | 211,52 | 217,00 | 1,49% | 658.692,00 |
| 04.04.2024 | 219,50 | 226,82 | 213,28 | 213,81 | -0,82% | 566.542,00 |
| 03.04.2024 | 212,98 | 219,19 | 212,98 | 215,57 | 0,31% | 272.511,00 |
| 02.04.2024 | 215,74 | 216,61 | 211,11 | 214,90 | -2,76% | 599.747,00 |
| 01.04.2024 | 223,81 | 225,54 | 216,14 | 221,00 | -2,16% | 662.200,00 |
| 28.03.2024 | 225,63 | 227,91 | 223,11 | 225,87 | -0,51% | 351.564,00 |
| 27.03.2024 | 230,86 | 231,38 | 223,36 | 227,03 | -0,97% | 492.166,00 |
| 26.03.2024 | 226,36 | 232,24 | 225,00 | 229,26 | 1,83% | 343.941,00 |
| 25.03.2024 | 231,12 | 231,12 | 225,14 | 225,15 | -1,25% | 346.903,00 |
| 22.03.2024 | 229,44 | 231,41 | 224,50 | 228,00 | -0,41% | 389.823,00 |
| 21.03.2024 | 235,00 | 239,00 | 228,95 | 228,95 | -1,48% | 601.434,00 |
| 20.03.2024 | 225,00 | 234,41 | 223,29 | 232,38 | 4,12% | 618.716,00 |
| 19.03.2024 | 219,70 | 223,97 | 214,94 | 223,18 | -0,02% | 442.566,00 |
| 18.03.2024 | 220,41 | 223,57 | 216,97 | 223,22 | 2,87% | 239.690,00 |
| 15.03.2024 | 215,62 | 218,11 | 213,28 | 217,00 | -0,32% | 906.483,00 |
| 14.03.2024 | 219,47 | 220,46 | 215,10 | 217,70 | -0,68% | 359.271,00 |
| 13.03.2024 | 221,28 | 224,20 | 219,20 | 219,20 | -2,47% | 396.817,00 |
| 12.03.2024 | 217,83 | 225,80 | 216,84 | 224,74 | 3,52% | 578.858,00 |
| 11.03.2024 | 217,62 | 220,58 | 216,02 | 217,10 | -1,52% | 498.890,00 |
| 08.03.2024 | 224,34 | 229,77 | 219,72 | 220,45 | -2,77% | 409.302,00 |
| 07.03.2024 | 228,62 | 228,62 | 222,30 | 226,73 | 1,01% | 434.167,00 |
| 06.03.2024 | 221,94 | 226,84 | 220,58 | 224,47 | 2,84% | 480.884,00 |
| 05.03.2024 | 227,94 | 230,50 | 215,17 | 218,27 | -5,12% | 868.772,00 |
| 04.03.2024 | 231,21 | 233,52 | 229,70 | 230,05 | 0,49% | 877.351,00 |
| 01.03.2024 | 226,49 | 229,52 | 218,87 | 228,92 | 2,65% | 1.000.754,00 |
| 29.02.2024 | 219,00 | 223,96 | 218,00 | 223,02 | 2,73% | 840.608,00 |
| 28.02.2024 | 218,63 | 220,74 | 213,75 | 217,09 | -0,16% | 720.617,00 |
| 27.02.2024 | 218,80 | 218,80 | 215,21 | 217,44 | 0,67% | 535.820,00 |
| 26.02.2024 | 213,90 | 218,79 | 207,68 | 216,00 | 3,90% | 1.853.395,00 |
| 23.02.2024 | 209,20 | 210,48 | 205,44 | 207,90 | 0,14% | 841.311,00 |
| 22.02.2024 | 213,99 | 217,56 | 207,16 | 207,60 | -0,18% | 1.117.198,00 |
| 21.02.2024 | 211,00 | 213,28 | 206,72 | 207,98 | -4,27% | 1.228.995,00 |
| 20.02.2024 | 224,45 | 224,70 | 214,50 | 217,25 | -3,57% | 1.186.969,00 |
| 16.02.2024 | 222,00 | 228,51 | 220,00 | 225,30 | 1,38% | 1.243.920,00 |
| 15.02.2024 | 220,33 | 222,28 | 216,05 | 222,24 | 0,95% | 1.085.172,00 |
| 14.02.2024 | 217,07 | 220,62 | 215,18 | 220,15 | 2,41% | 1.410.219,00 |
| 13.02.2024 | 205,63 | 222,01 | 205,50 | 214,97 | 1,40% | 2.130.611,00 |
| 12.02.2024 | 199,00 | 217,84 | 197,00 | 212,01 | -10,13% | 5.075.042,00 |
| 09.02.2024 | 231,58 | 239,22 | 229,36 | 235,92 | 3,90% | 2.290.838,00 |
| 08.02.2024 | 219,03 | 228,18 | 219,00 | 227,07 | 4,18% | 1.104.928,00 |
| 07.02.2024 | 218,82 | 220,74 | 216,40 | 217,96 | 1,21% | 712.338,00 |
| 06.02.2024 | 214,71 | 217,25 | 208,66 | 215,36 | 1,62% | 539.522,00 |
| 05.02.2024 | 214,05 | 217,22 | 207,35 | 211,94 | -0,99% | 396.007,00 |
| 02.02.2024 | 211,50 | 216,94 | 209,00 | 214,06 | 1,39% | 441.065,00 |
| 01.02.2024 | 211,92 | 212,25 | 201,65 | 211,13 | 0,49% | 460.588,00 |
| 31.01.2024 | 215,66 | 216,89 | 208,53 | 210,10 | -3,66% | 505.247,00 |
| 30.01.2024 | 219,30 | 219,30 | 216,69 | 218,08 | -0,42% | 465.677,00 |
| 29.01.2024 | 211,82 | 219,33 | 211,82 | 219,00 | 4,97% | 660.693,00 |
| 26.01.2024 | 205,31 | 210,14 | 205,00 | 208,63 | 0,30% | 575.805,00 |
| 25.01.2024 | 211,01 | 214,35 | 205,85 | 208,00 | -0,78% | 494.575,00 |
| 24.01.2024 | 218,33 | 218,97 | 209,19 | 209,64 | -2,98% | 674.066,00 |
| 23.01.2024 | 205,69 | 216,92 | 205,22 | 216,09 | 6,48% | 1.042.825,00 |
| 22.01.2024 | 200,00 | 209,77 | 199,00 | 202,94 | 3,74% | 969.593,00 |
| 19.01.2024 | 194,89 | 195,90 | 190,90 | 195,63 | 1,34% | 353.126,00 |
| 18.01.2024 | 194,38 | 196,40 | 188,26 | 193,04 | 1,01% | 497.203,00 |
| 17.01.2024 | 193,00 | 193,76 | 186,10 | 191,11 | -2,09% | 397.997,00 |
| 16.01.2024 | 189,44 | 195,45 | 187,12 | 195,19 | 2,35% | 507.743,00 |
| 12.01.2024 | 193,73 | 195,37 | 189,75 | 190,71 | -1,28% | 423.667,00 |
| 11.01.2024 | 194,48 | 197,39 | 188,50 | 193,19 | 0,54% | 480.232,00 |
| 10.01.2024 | 192,78 | 196,99 | 191,54 | 192,15 | 0,07% | 653.456,00 |
| 09.01.2024 | 183,39 | 193,14 | 182,43 | 192,02 | 3,58% | 1.125.369,00 |
| 08.01.2024 | 178,73 | 189,34 | 178,14 | 185,39 | 4,86% | 744.252,00 |
| 05.01.2024 | 177,73 | 181,18 | 175,97 | 176,79 | 2,73% | 785.364,00 |
| 04.01.2024 | 171,24 | 173,07 | 170,00 | 172,10 | 0,08% | 366.158,00 |
| 03.01.2024 | 173,50 | 179,73 | 171,42 | 171,97 | -3,32% | 427.546,00 |
| 02.01.2024 | 183,82 | 185,53 | 177,48 | 177,88 | -5,29% | 797.104,00 |
| 29.12.2023 | 191,29 | 193,71 | 187,00 | 187,81 | -1,61% | 216.027,00 |
| 28.12.2023 | 189,00 | 191,62 | 186,58 | 190,89 | 0,73% | 354.238,00 |
| 27.12.2023 | 190,00 | 192,69 | 189,14 | 189,50 | 0,23% | 231.357,00 |
| 26.12.2023 | 190,00 | 191,48 | 188,12 | 189,07 | -0,21% | 237.109,00 |
| 22.12.2023 | 189,00 | 190,86 | 186,01 | 189,46 | 0,71% | 534.882,00 |
| 21.12.2023 | 192,54 | 194,09 | 186,51 | 188,13 | -0,83% | 465.322,00 |
| 20.12.2023 | 189,92 | 196,78 | 189,33 | 189,71 | -2,39% | 773.970,00 |
| 19.12.2023 | 198,51 | 199,68 | 190,03 | 194,35 | -1,36% | 1.322.361,00 |
| 18.12.2023 | 189,15 | 198,10 | 188,85 | 197,03 | 4,21% | 880.427,00 |
| 15.12.2023 | 192,57 | 194,01 | 187,04 | 189,07 | -0,89% | 953.066,00 |
| 14.12.2023 | 185,51 | 195,14 | 184,24 | 190,77 | 5,11% | 1.598.353,00 |
| 13.12.2023 | 176,06 | 182,70 | 173,73 | 181,50 | 3,47% | 595.158,00 |
| 12.12.2023 | 177,94 | 178,89 | 174,12 | 175,42 | -1,48% | 607.097,00 |
| 11.12.2023 | 175,00 | 181,46 | 175,00 | 178,06 | 1,73% | 549.133,00 |