339,550€
-1,37%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 348,27 | 359,02 | 336,50 | 339,40 | -0,45% | - |
| 30.04.2024 | 347,38 | 350,48 | 340,42 | 340,95 | -1,76% | 8,00 |
| 29.04.2024 | 358,98 | 361,48 | 342,42 | 347,08 | -3,25% | - |
| 26.04.2024 | 356,50 | 361,88 | 349,38 | 358,73 | 5,41% | 1,00 |
| 25.04.2024 | 334,92 | 346,50 | 327,77 | 340,30 | -1,41% | - |
| 24.04.2024 | 345,98 | 348,08 | 337,63 | 345,15 | 0,83% | - |
| 23.04.2024 | 319,55 | 344,00 | 319,50 | 342,33 | 7,23% | 3,00 |
| 22.04.2024 | 308,63 | 322,20 | 301,27 | 319,25 | 3,91% | 20,00 |
| 19.04.2024 | 312,45 | 317,85 | 305,08 | 307,25 | -2,51% | 30,00 |
| 18.04.2024 | 322,33 | 324,38 | 311,58 | 315,15 | -2,25% | - |
| 17.04.2024 | 328,70 | 331,38 | 320,17 | 322,40 | -2,12% | 20,00 |
| 16.04.2024 | 326,90 | 331,00 | 319,15 | 329,38 | 0,80% | 7,00 |
| 15.04.2024 | 329,00 | 335,65 | 322,80 | 326,77 | -1,26% | - |
| 12.04.2024 | 332,33 | 340,25 | 328,27 | 330,95 | -0,27% | - |
| 11.04.2024 | 326,95 | 334,02 | 324,95 | 331,85 | 1,45% | - |
| 10.04.2024 | 332,73 | 335,13 | 325,60 | 327,10 | -1,62% | - |
| 09.04.2024 | 334,98 | 337,88 | 329,10 | 332,50 | -0,61% | - |
| 08.04.2024 | 334,63 | 339,70 | 326,50 | 334,52 | -0,14% | 26,00 |
| 05.04.2024 | 317,00 | 337,45 | 317,00 | 335,00 | 5,56% | 62,00 |
| 04.04.2024 | 314,85 | 327,55 | 309,98 | 317,35 | 1,17% | 2,00 |
| 03.04.2024 | 321,67 | 322,48 | 311,85 | 313,67 | -2,86% | 70,00 |
| 02.04.2024 | 331,92 | 332,38 | 317,70 | 322,92 | -2,32% | 6,00 |
| 28.03.2024 | 330,30 | 338,80 | 330,20 | 330,60 | 0,64% | 12,00 |
| 27.03.2024 | 327,70 | 332,90 | 324,70 | 328,50 | 0,49% | - |
| 26.03.2024 | 327,40 | 332,50 | 321,20 | 326,90 | 0,00% | - |
| 25.03.2024 | 328,50 | 331,20 | 324,00 | 326,90 | -1,39% | 25,00 |
| 22.03.2024 | 332,40 | 333,50 | 321,90 | 331,50 | -0,09% | 32,00 |
| 21.03.2024 | 331,00 | 344,00 | 330,80 | 331,80 | -0,09% | 665,00 |
| 20.03.2024 | 325,00 | 334,00 | 322,40 | 332,10 | 1,72% | 5,00 |
| 19.03.2024 | 327,00 | 328,20 | 313,50 | 326,50 | -0,85% | 6,00 |
| 18.03.2024 | 327,30 | 331,80 | 323,20 | 329,30 | 0,64% | 24,00 |
| 15.03.2024 | 337,60 | 339,20 | 324,80 | 327,20 | -2,65% | 5,00 |
| 14.03.2024 | 343,00 | 349,20 | 333,00 | 336,10 | -1,73% | 3,00 |
| 13.03.2024 | 337,00 | 348,10 | 334,50 | 342,00 | 1,45% | - |
| 12.03.2024 | 336,00 | 343,50 | 331,20 | 337,10 | 0,03% | 40,00 |
| 11.03.2024 | 349,60 | 350,90 | 332,40 | 337,00 | -3,60% | 194,00 |
| 08.03.2024 | 342,10 | 376,50 | 339,80 | 349,60 | -7,24% | 424,00 |
| 07.03.2024 | 372,60 | 379,40 | 363,80 | 376,90 | 0,27% | 156,00 |
| 06.03.2024 | 380,00 | 390,00 | 372,50 | 375,90 | 1,16% | 40,00 |
| 05.03.2024 | 399,10 | 403,40 | 365,60 | 371,60 | -8,09% | 80,00 |
| 04.03.2024 | 403,20 | 409,40 | 392,20 | 404,30 | 0,67% | 19,00 |
| 01.03.2024 | 415,30 | 416,90 | 397,50 | 401,60 | -2,62% | 10,00 |
| 29.02.2024 | 395,90 | 415,80 | 390,00 | 412,40 | 0,81% | - |
| 28.02.2024 | 415,40 | 415,50 | 405,20 | 409,10 | -1,37% | - |
| 27.02.2024 | 414,40 | 424,60 | 409,50 | 414,80 | 0,17% | - |
| 26.02.2024 | 415,60 | 424,90 | 414,00 | 414,10 | -0,72% | - |
| 23.02.2024 | 415,50 | 425,50 | 412,80 | 417,10 | -0,05% | - |
| 22.02.2024 | 414,40 | 418,00 | 401,60 | 417,30 | 5,22% | 8,00 |
| 21.02.2024 | 408,80 | 409,10 | 390,20 | 396,60 | -3,24% | 50,00 |
| 20.02.2024 | 436,00 | 436,00 | 399,80 | 409,90 | -5,84% | 108,00 |
| 19.02.2024 | 432,10 | 441,50 | 431,60 | 435,30 | 0,90% | - |
| 16.02.2024 | 442,70 | 444,50 | 429,80 | 431,40 | -1,71% | 20,00 |
| 15.02.2024 | 444,00 | 457,20 | 438,70 | 438,90 | -3,18% | 2,00 |
| 14.02.2024 | 441,60 | 456,90 | 440,10 | 453,30 | 2,84% | 146,00 |
| 13.02.2024 | 447,80 | 449,10 | 421,50 | 440,80 | -2,67% | - |
| 12.02.2024 | 461,50 | 474,60 | 450,50 | 452,90 | -2,83% | 13,00 |
| 09.02.2024 | 444,10 | 472,00 | 443,90 | 466,10 | 5,72% | 48,00 |
| 08.02.2024 | 427,30 | 444,10 | 424,30 | 440,90 | 4,21% | 66,00 |
| 07.02.2024 | 412,80 | 431,30 | 407,60 | 423,10 | 2,64% | 6,00 |
| 06.02.2024 | 418,70 | 421,80 | 397,80 | 412,20 | 1,70% | 30,00 |
| 05.02.2024 | 403,30 | 424,50 | 397,40 | 405,30 | -0,02% | - |
| 02.02.2024 | 391,30 | 406,00 | 380,60 | 405,40 | 7,70% | 32,00 |
| 01.02.2024 | 371,70 | 379,70 | 366,70 | 376,40 | 1,18% | 2,00 |
| 31.01.2024 | 375,00 | 378,80 | 361,90 | 372,00 | -2,95% | 5,00 |
| 30.01.2024 | 388,60 | 389,20 | 378,20 | 383,30 | -1,21% | - |
| 29.01.2024 | 364,90 | 388,00 | 363,70 | 388,00 | 6,53% | 125,00 |
| 26.01.2024 | 364,80 | 370,90 | 359,90 | 364,20 | -1,33% | - |
| 25.01.2024 | 377,00 | 384,20 | 366,30 | 369,10 | -2,12% | - |
| 24.01.2024 | 382,80 | 390,60 | 375,20 | 377,10 | -0,50% | - |
| 23.01.2024 | 379,40 | 386,60 | 374,50 | 379,00 | -0,37% | 115,00 |
| 22.01.2024 | 368,70 | 392,40 | 368,60 | 380,40 | 3,37% | 40,00 |
| 19.01.2024 | 363,10 | 369,00 | 359,30 | 368,00 | 2,00% | - |
| 18.01.2024 | 367,90 | 376,80 | 353,70 | 360,80 | -1,98% | 4,00 |
| 17.01.2024 | 370,50 | 371,70 | 356,30 | 368,10 | -1,31% | 1,00 |
| 16.01.2024 | 357,00 | 373,80 | 351,50 | 373,00 | 4,28% | - |
| 15.01.2024 | 358,00 | 360,70 | 357,00 | 357,70 | 0,03% | 7,00 |
| 12.01.2024 | 357,30 | 363,20 | 354,00 | 357,60 | -0,06% | - |
| 11.01.2024 | 359,30 | 365,00 | 349,20 | 357,80 | -0,17% | - |
| 10.01.2024 | 346,40 | 360,00 | 342,80 | 358,40 | 3,40% | 164,00 |
| 09.01.2024 | 345,00 | 348,60 | 338,00 | 346,60 | 0,35% | - |
| 08.01.2024 | 333,30 | 346,10 | 332,40 | 345,40 | 3,41% | - |
| 05.01.2024 | 330,90 | 338,90 | 327,70 | 334,00 | 0,88% | 40,00 |
| 04.01.2024 | 334,60 | 338,10 | 328,60 | 331,10 | -3,07% | 4,00 |
| 03.01.2024 | 349,70 | 350,10 | 340,30 | 341,60 | -2,59% | - |
| 02.01.2024 | 370,50 | 371,50 | 348,10 | 350,70 | -6,46% | 25,00 |
| 29.12.2023 | 377,20 | 378,00 | 374,20 | 374,90 | -0,53% | - |
| 28.12.2023 | 377,40 | 380,70 | 371,80 | 376,90 | 0,08% | - |
| 27.12.2023 | 378,00 | 384,60 | 374,40 | 376,60 | 1,78% | - |
| 22.12.2023 | 371,00 | 375,40 | 363,30 | 370,00 | -0,62% | 2,00 |
| 21.12.2023 | 368,70 | 374,00 | 365,40 | 372,30 | 1,36% | - |
| 20.12.2023 | 374,10 | 379,70 | 366,00 | 367,30 | -1,58% | - |
| 19.12.2023 | 376,90 | 382,10 | 371,30 | 373,20 | -1,11% | 50,00 |
| 18.12.2023 | 385,10 | 385,20 | 364,40 | 377,40 | -2,18% | 50,00 |
| 15.12.2023 | 380,60 | 389,20 | 378,20 | 385,80 | 1,18% | 12,00 |
| 14.12.2023 | 379,20 | 388,70 | 369,50 | 381,30 | 0,98% | 26,00 |
| 13.12.2023 | 364,70 | 378,00 | 362,60 | 377,60 | 3,74% | 3,00 |
| 12.12.2023 | 367,50 | 370,20 | 361,10 | 364,00 | -0,87% | 55,00 |
| 11.12.2023 | 356,50 | 376,30 | 356,50 | 367,20 | 3,58% | 38,00 |
| 08.12.2023 | 355,90 | 359,10 | 346,00 | 354,50 | -2,45% | 63,00 |
| 07.12.2023 | 356,70 | 368,60 | 353,90 | 363,40 | 0,94% | 47,00 |