337,025€
-0,32%
Echtzeit-Aktienkurs MongoDB
Bid:
Ask:
Aktienkurse zur MongoDB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 338,95 | 346,35 | 335,40 | 337,00 | -0,33% | 22,00 |
| 02.05.2024 | 346,80 | 355,65 | 338,10 | 338,10 | -1,53% | 1,00 |
| 30.04.2024 | 346,15 | 346,15 | 342,35 | 343,35 | -1,05% | 3,00 |
| 29.04.2024 | 357,65 | 361,55 | 346,80 | 347,00 | -3,42% | 2,00 |
| 26.04.2024 | 355,95 | 359,50 | 355,95 | 359,30 | 5,23% | - |
| 25.04.2024 | 333,65 | 344,00 | 333,65 | 341,45 | -0,94% | - |
| 24.04.2024 | 344,45 | 348,30 | 340,55 | 344,70 | 0,61% | 5,00 |
| 23.04.2024 | 318,35 | 342,60 | 318,35 | 342,60 | 7,45% | 10,00 |
| 22.04.2024 | 307,45 | 318,85 | 303,25 | 318,85 | 3,78% | 5,00 |
| 19.04.2024 | 310,50 | 312,60 | 306,00 | 307,25 | -2,15% | 10,00 |
| 18.04.2024 | 321,40 | 322,15 | 314,00 | 314,00 | -2,47% | - |
| 17.04.2024 | 327,20 | 329,40 | 321,95 | 321,95 | -1,96% | 8,00 |
| 16.04.2024 | 325,10 | 328,95 | 322,65 | 328,40 | 0,81% | 22,00 |
| 15.04.2024 | 330,20 | 331,30 | 324,85 | 325,75 | -1,42% | 51,00 |
| 12.04.2024 | 331,10 | 334,05 | 329,50 | 330,45 | -0,11% | 31,00 |
| 11.04.2024 | 325,60 | 330,80 | 325,60 | 330,80 | 1,22% | 1,00 |
| 10.04.2024 | 331,25 | 331,25 | 326,80 | 326,80 | -1,31% | - |
| 09.04.2024 | 333,50 | 335,10 | 331,15 | 331,15 | -0,38% | - |
| 08.04.2024 | 333,45 | 337,05 | 331,10 | 332,40 | -0,60% | 30,00 |
| 05.04.2024 | 319,75 | 335,15 | 317,00 | 334,40 | 5,61% | 1,00 |
| 04.04.2024 | 313,55 | 326,10 | 311,60 | 316,65 | 0,99% | 28,00 |
| 03.04.2024 | 320,45 | 320,45 | 313,55 | 313,55 | -2,67% | 10,00 |
| 02.04.2024 | 332,05 | 333,10 | 318,55 | 322,15 | -2,56% | 226,00 |
| 28.03.2024 | 329,00 | 335,80 | 329,00 | 330,60 | 0,43% | 150,00 |
| 27.03.2024 | 326,20 | 330,20 | 326,20 | 329,20 | 1,04% | - |
| 26.03.2024 | 326,40 | 331,60 | 322,00 | 325,80 | 0,00% | 4,00 |
| 25.03.2024 | 327,20 | 329,00 | 324,60 | 325,80 | -0,67% | 31,00 |
| 22.03.2024 | 331,00 | 334,80 | 324,00 | 328,00 | -0,79% | 5,00 |
| 21.03.2024 | 330,00 | 338,40 | 329,80 | 330,60 | 0,55% | 30,00 |
| 20.03.2024 | 323,80 | 331,60 | 322,00 | 328,80 | 1,42% | 169,00 |
| 19.03.2024 | 326,00 | 326,00 | 317,60 | 324,20 | -0,80% | 150,00 |
| 18.03.2024 | 327,80 | 330,20 | 324,20 | 326,80 | 0,25% | 55,00 |
| 15.03.2024 | 336,20 | 336,40 | 325,00 | 326,00 | -3,26% | 607,00 |
| 14.03.2024 | 341,40 | 346,80 | 337,00 | 337,00 | -1,12% | - |
| 13.03.2024 | 336,40 | 345,60 | 336,00 | 340,80 | 1,43% | 8,00 |
| 12.03.2024 | 334,00 | 339,00 | 334,00 | 336,00 | 0,06% | 67,00 |
| 11.03.2024 | 347,40 | 347,40 | 334,00 | 335,80 | -4,38% | 47,00 |
| 08.03.2024 | 341,20 | 366,60 | 341,20 | 351,20 | -6,30% | 119,00 |
| 07.03.2024 | 371,40 | 376,80 | 370,00 | 374,80 | 0,05% | 111,00 |
| 06.03.2024 | 379,00 | 386,20 | 374,00 | 374,60 | 0,86% | 87,00 |
| 05.03.2024 | 397,80 | 400,00 | 369,00 | 371,40 | -8,02% | 50,00 |
| 04.03.2024 | 401,80 | 406,00 | 399,20 | 403,80 | 0,05% | - |
| 01.03.2024 | 414,20 | 417,80 | 403,20 | 403,60 | -2,13% | 40,00 |
| 29.02.2024 | 395,20 | 412,40 | 391,00 | 412,40 | 0,88% | 212,00 |
| 28.02.2024 | 414,00 | 414,00 | 408,80 | 408,80 | -1,40% | - |
| 27.02.2024 | 413,00 | 419,60 | 411,80 | 414,60 | -0,38% | 13,00 |
| 26.02.2024 | 414,20 | 423,00 | 414,20 | 416,20 | -0,29% | 68,00 |
| 23.02.2024 | 414,00 | 420,00 | 414,00 | 417,40 | 0,72% | 9,00 |
| 22.02.2024 | 412,80 | 414,40 | 406,40 | 414,40 | 4,91% | 5,00 |
| 21.02.2024 | 410,20 | 410,20 | 393,20 | 395,00 | -3,75% | 27,00 |
| 20.02.2024 | 433,60 | 433,80 | 402,60 | 410,40 | -5,31% | 11,00 |
| 19.02.2024 | 434,40 | 434,40 | 432,60 | 433,40 | 0,37% | 1,00 |
| 16.02.2024 | 441,20 | 441,20 | 431,80 | 431,80 | -1,95% | - |
| 15.02.2024 | 445,20 | 452,00 | 440,40 | 440,40 | -2,52% | 92,00 |
| 14.02.2024 | 439,80 | 454,60 | 439,80 | 451,80 | 2,82% | 40,00 |
| 13.02.2024 | 446,00 | 446,20 | 439,40 | 439,40 | -3,09% | 14,00 |
| 12.02.2024 | 464,00 | 472,80 | 453,40 | 453,40 | -2,16% | 143,00 |
| 09.02.2024 | 442,60 | 465,40 | 442,60 | 463,40 | 5,51% | 292,00 |
| 08.02.2024 | 425,20 | 441,40 | 425,20 | 439,20 | 3,83% | 37,00 |
| 07.02.2024 | 411,00 | 426,60 | 411,00 | 423,00 | 2,82% | 500,00 |
| 06.02.2024 | 417,40 | 420,80 | 406,20 | 411,40 | 1,58% | 25,00 |
| 05.02.2024 | 404,40 | 418,00 | 402,20 | 405,00 | 0,30% | 24,00 |
| 02.02.2024 | 389,80 | 403,80 | 381,20 | 403,80 | 7,91% | 16,00 |
| 01.02.2024 | 371,00 | 374,40 | 369,20 | 374,20 | 1,03% | - |
| 31.01.2024 | 374,40 | 375,00 | 363,20 | 370,40 | -3,19% | 90,00 |
| 30.01.2024 | 387,20 | 387,20 | 379,60 | 382,60 | -0,98% | - |
| 29.01.2024 | 362,00 | 386,40 | 362,00 | 386,40 | 6,33% | - |
| 26.01.2024 | 363,40 | 369,00 | 363,00 | 363,40 | -1,52% | 7,00 |
| 25.01.2024 | 375,20 | 381,40 | 368,60 | 369,00 | -1,97% | - |
| 24.01.2024 | 381,00 | 388,00 | 376,40 | 376,40 | -0,74% | 59,00 |
| 23.01.2024 | 377,60 | 382,60 | 377,40 | 379,20 | -0,11% | - |
| 22.01.2024 | 367,60 | 385,20 | 367,60 | 379,60 | 3,21% | 9,00 |
| 19.01.2024 | 361,40 | 367,80 | 360,20 | 367,80 | 1,88% | 10,00 |
| 18.01.2024 | 366,20 | 366,20 | 354,80 | 361,00 | -1,85% | - |
| 17.01.2024 | 368,80 | 368,80 | 363,60 | 367,80 | -0,92% | - |
| 16.01.2024 | 355,40 | 371,20 | 352,00 | 371,20 | 4,39% | 60,00 |
| 15.01.2024 | 356,00 | 356,00 | 355,60 | 355,60 | -0,34% | - |
| 12.01.2024 | 356,00 | 358,40 | 355,00 | 356,80 | -0,17% | - |
| 11.01.2024 | 357,60 | 364,80 | 350,00 | 357,40 | -0,06% | 28,00 |
| 10.01.2024 | 344,80 | 357,60 | 344,60 | 357,60 | 3,17% | 20,00 |
| 09.01.2024 | 343,40 | 346,60 | 343,40 | 346,60 | 0,93% | - |
| 08.01.2024 | 331,80 | 343,40 | 331,80 | 343,40 | 2,51% | 2,00 |
| 05.01.2024 | 329,40 | 336,80 | 328,00 | 335,00 | 1,21% | 35,00 |
| 04.01.2024 | 333,40 | 333,80 | 331,00 | 331,00 | -3,22% | 15,00 |
| 03.01.2024 | 348,20 | 349,20 | 341,20 | 342,00 | -2,34% | 20,00 |
| 02.01.2024 | 368,80 | 369,00 | 350,20 | 350,20 | -6,71% | 31,00 |
| 29.12.2023 | 375,40 | 375,40 | 375,40 | 375,40 | -0,05% | - |
| 28.12.2023 | 375,40 | 378,40 | 373,20 | 375,60 | -0,16% | 4,00 |
| 27.12.2023 | 376,40 | 378,80 | 376,00 | 376,20 | 1,95% | - |
| 22.12.2023 | 369,40 | 371,80 | 367,60 | 369,00 | -0,81% | - |
| 21.12.2023 | 367,00 | 372,00 | 366,20 | 372,00 | 0,98% | 14,00 |
| 20.12.2023 | 372,60 | 377,00 | 368,40 | 368,40 | -0,86% | 6,00 |
| 19.12.2023 | 378,60 | 378,60 | 371,60 | 371,60 | -1,59% | 8,00 |
| 18.12.2023 | 383,40 | 383,40 | 364,00 | 377,60 | -1,67% | 6,00 |
| 15.12.2023 | 378,60 | 386,00 | 378,60 | 384,00 | 0,68% | 8,00 |
| 14.12.2023 | 377,60 | 381,40 | 372,00 | 381,40 | 1,33% | - |
| 13.12.2023 | 363,20 | 376,40 | 363,20 | 376,40 | 3,63% | - |
| 12.12.2023 | 365,80 | 369,00 | 363,20 | 363,20 | -1,20% | 54,00 |
| 11.12.2023 | 356,00 | 374,00 | 356,00 | 367,60 | 3,96% | 12,00 |
| 08.12.2023 | 354,20 | 359,00 | 348,60 | 353,60 | -0,67% | 14,00 |