Echtzeit-Aktienkurs MongoDB
Bid:
Ask:
Aktienkurse zur MongoDB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 385,66 | 387,57 | 384,55 | 386,30 | 1,60% | - |
25.02.2021 | 388,51 | 391,27 | 0,00 | 380,23 | -4,80% | - |
24.02.2021 | 378,00 | 405,36 | 376,80 | 399,39 | 5,19% | - |
23.02.2021 | 375,28 | 382,52 | 364,82 | 379,69 | -3,09% | - |
22.02.2021 | 412,20 | 412,54 | 390,17 | 391,77 | -6,55% | - |
19.02.2021 | 410,73 | 419,35 | 409,10 | 419,24 | 3,97% | - |
18.02.2021 | 398,89 | 407,61 | 396,72 | 403,23 | -1,89% | - |
17.02.2021 | 399,51 | 412,08 | 395,73 | 410,98 | 0,56% | - |
16.02.2021 | 414,19 | 416,92 | 0,00 | 408,67 | -3,13% | - |
12.02.2021 | 414,71 | 424,85 | 413,61 | 421,90 | 1,00% | - |
11.02.2021 | 420,82 | 423,55 | 414,61 | 417,73 | 0,10% | - |
10.02.2021 | 426,15 | 426,47 | 0,00 | 417,30 | 2,97% | - |
09.02.2021 | 407,88 | 412,27 | 401,92 | 405,26 | -1,19% | - |
08.02.2021 | 410,05 | 412,31 | 402,51 | 410,15 | -0,34% | - |
05.02.2021 | 399,64 | 414,45 | 396,18 | 411,56 | 3,52% | - |
04.02.2021 | 395,79 | 397,58 | 395,69 | 397,58 | 0,07% | - |
03.02.2021 | 398,51 | 402,08 | 391,90 | 397,30 | 0,98% | - |
02.02.2021 | 380,52 | 397,35 | 380,52 | 393,45 | 4,53% | - |
01.02.2021 | 373,51 | 379,39 | 0,00 | 376,40 | 1,78% | - |
29.01.2021 | 366,66 | 371,30 | 356,88 | 369,82 | 0,00% | - |
28.01.2021 | 353,17 | 374,42 | 351,84 | 369,80 | 7,51% | - |
27.01.2021 | 348,38 | 358,17 | 342,08 | 343,98 | -3,56% | - |
26.01.2021 | 364,85 | 369,91 | 351,75 | 356,67 | -3,11% | - |
25.01.2021 | 373,00 | 373,00 | 355,53 | 368,11 | -4,27% | - |
22.01.2021 | 377,54 | 386,07 | 372,60 | 384,55 | 1,48% | - |
21.01.2021 | 362,68 | 380,14 | 361,29 | 378,95 | 2,88% | - |
20.01.2021 | 372,27 | 376,59 | 365,27 | 368,33 | 0,12% | - |
19.01.2021 | 370,14 | 372,98 | 366,23 | 367,89 | 1,68% | - |
15.01.2021 | 363,46 | 368,82 | 355,82 | 361,80 | -0,52% | - |
14.01.2021 | 379,40 | 379,61 | 362,82 | 363,67 | -3,07% | - |
13.01.2021 | 376,47 | 380,00 | 371,81 | 375,17 | 1,00% | - |
12.01.2021 | 362,61 | 372,19 | 358,49 | 371,47 | 2,70% | - |
11.01.2021 | 366,24 | 371,54 | 358,52 | 361,70 | 0,71% | - |
08.01.2021 | 350,67 | 361,14 | 350,61 | 359,16 | 1,97% | - |
07.01.2021 | 352,62 | 352,62 | 352,20 | 352,20 | 4,72% | - |
06.01.2021 | 342,57 | 345,85 | 330,61 | 336,33 | -5,44% | - |
05.01.2021 | 354,85 | 358,23 | 348,70 | 355,70 | 1,41% | - |
04.01.2021 | 354,08 | 354,91 | 343,50 | 350,77 | -2,10% | - |
31.12.2020 | 361,13 | 362,19 | 354,46 | 358,30 | -1,67% | - |
30.12.2020 | 366,63 | 370,63 | 362,26 | 364,37 | 0,02% | - |
29.12.2020 | 361,71 | 367,97 | 355,20 | 364,32 | -1,13% | - |
28.12.2020 | 363,14 | 368,48 | 361,56 | 368,48 | -2,60% | - |
24.12.2020 | 379,78 | 390,07 | 371,47 | 378,31 | 0,04% | - |
23.12.2020 | 385,67 | 388,29 | 368,58 | 378,14 | -4,51% | - |
22.12.2020 | 386,68 | 397,20 | 382,52 | 396,01 | 3,32% | - |
21.12.2020 | 375,39 | 384,50 | 371,55 | 383,27 | 1,71% | - |
18.12.2020 | 373,88 | 380,35 | 363,39 | 376,82 | 0,97% | - |
17.12.2020 | 358,97 | 392,56 | 311,75 | 373,20 | 10,56% | - |
16.12.2020 | 335,76 | 337,57 | 310,05 | 337,57 | -3,80% | - |
15.12.2020 | 345,72 | 350,92 | 323,35 | 350,92 | 5,08% | - |
14.12.2020 | 341,67 | 341,67 | 333,97 | 333,97 | -1,52% | - |
11.12.2020 | 339,74 | 347,07 | 329,61 | 339,14 | 6,98% | - |
10.12.2020 | 300,64 | 334,95 | 298,45 | 317,01 | 16,60% | - |
09.12.2020 | 291,42 | 299,73 | 271,89 | 271,89 | -3,16% | - |
08.12.2020 | 280,10 | 301,58 | 265,05 | 280,75 | -0,35% | - |
07.12.2020 | 278,50 | 287,82 | 273,17 | 281,73 | 3,06% | - |
04.12.2020 | 276,17 | 282,77 | 268,39 | 273,36 | 0,54% | - |
03.12.2020 | 275,05 | 278,73 | 270,66 | 271,89 | 4,91% | - |
02.12.2020 | 266,64 | 275,19 | 258,05 | 259,17 | -7,82% | - |
01.12.2020 | 273,37 | 281,14 | 270,48 | 281,14 | -4,38% | - |
30.11.2020 | 285,36 | 294,01 | 278,39 | 294,01 | 7,15% | - |
27.11.2020 | 272,81 | 275,57 | 263,41 | 274,40 | 4,35% | - |
25.11.2020 | 265,58 | 266,74 | 260,30 | 262,97 | -0,83% | - |
24.11.2020 | 263,14 | 265,45 | 262,02 | 265,16 | -0,27% | - |
23.11.2020 | 258,73 | 269,33 | 258,52 | 265,89 | 0,84% | - |
20.11.2020 | 265,98 | 268,34 | 263,67 | 263,67 | 3,10% | - |
19.11.2020 | 255,12 | 259,47 | 254,74 | 255,75 | 3,24% | - |
18.11.2020 | 242,60 | 250,30 | 241,00 | 247,73 | 1,27% | - |
17.11.2020 | 248,16 | 248,16 | 244,62 | 244,62 | 0,84% | - |
16.11.2020 | 247,50 | 247,82 | 239,50 | 242,59 | -2,06% | - |
13.11.2020 | 250,66 | 252,22 | 244,29 | 247,69 | -1,30% | - |
12.11.2020 | 252,47 | 255,10 | 245,74 | 250,95 | 1,58% | - |
11.11.2020 | 244,88 | 250,00 | 242,05 | 247,05 | 7,18% | - |
10.11.2020 | 233,25 | 233,59 | 0,00 | 230,51 | -4,03% | - |
09.11.2020 | 246,86 | 255,80 | 239,72 | 240,19 | -4,99% | - |
06.11.2020 | 206,42 | 253,61 | 206,42 | 252,81 | -0,07% | - |
05.11.2020 | 252,52 | 253,64 | 252,52 | 252,98 | 3,51% | - |
04.11.2020 | 239,08 | 247,47 | 237,05 | 244,40 | 7,41% | - |
03.11.2020 | 228,77 | 231,41 | 224,41 | 227,53 | 1,87% | - |
02.11.2020 | 230,50 | 230,50 | 219,72 | 223,35 | -1,71% | - |
30.10.2020 | 231,63 | 233,08 | 224,22 | 227,22 | -4,03% | - |
29.10.2020 | 242,81 | 244,01 | 235,80 | 236,76 | -1,57% | - |
28.10.2020 | 237,61 | 242,49 | 234,71 | 240,54 | 0,43% | - |
27.10.2020 | 239,52 | 239,52 | 239,51 | 239,52 | -0,53% | - |
26.10.2020 | 244,97 | 246,41 | 239,53 | 240,79 | -4,59% | - |
23.10.2020 | 244,95 | 252,38 | 243,21 | 252,38 | 1,19% | - |
22.10.2020 | 251,07 | 251,19 | 240,82 | 249,41 | 0,01% | - |
21.10.2020 | 258,71 | 258,95 | 247,01 | 249,38 | -2,83% | - |
20.10.2020 | 265,84 | 266,62 | 254,99 | 256,63 | -4,69% | - |
19.10.2020 | 269,58 | 273,23 | 264,40 | 269,26 | 0,70% | - |
16.10.2020 | 268,44 | 271,39 | 265,48 | 267,38 | -1,53% | - |
15.10.2020 | 265,87 | 271,71 | 262,89 | 271,55 | 2,91% | - |
14.10.2020 | 267,59 | 269,66 | 259,86 | 263,86 | -1,64% | - |
13.10.2020 | 268,33 | 271,76 | 264,64 | 268,26 | 1,87% | - |
12.10.2020 | 264,66 | 264,66 | 263,33 | 263,33 | 1,64% | - |
09.10.2020 | 257,23 | 262,70 | 257,00 | 259,08 | 2,52% | - |
08.10.2020 | 255,27 | 256,70 | 248,54 | 252,71 | -0,23% | - |
07.10.2020 | 253,00 | 259,67 | 250,72 | 253,28 | 2,93% | - |
06.10.2020 | 240,07 | 246,80 | 240,07 | 246,07 | 4,19% | - |
05.10.2020 | 236,96 | 241,01 | 234,11 | 236,18 | 0,73% | - |