336,350€
-0,55%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 340,55 | 351,15 | 335,30 | 336,42 | -0,52% | 239,00 |
| 02.05.2024 | 349,60 | 359,02 | 337,52 | 338,20 | -1,31% | 332,00 |
| 30.04.2024 | 347,38 | 349,50 | 341,35 | 342,67 | -1,27% | 116,00 |
| 29.04.2024 | 359,95 | 361,48 | 343,42 | 347,10 | -3,28% | 146,00 |
| 26.04.2024 | 355,00 | 360,63 | 350,52 | 358,88 | 5,06% | 232,00 |
| 25.04.2024 | 334,92 | 345,45 | 328,73 | 341,60 | -1,06% | 268,00 |
| 24.04.2024 | 346,02 | 348,30 | 338,75 | 345,25 | 0,99% | 336,00 |
| 23.04.2024 | 319,42 | 343,10 | 319,40 | 341,85 | 7,21% | 419,00 |
| 22.04.2024 | 309,85 | 321,13 | 302,25 | 318,85 | 3,69% | 283,00 |
| 19.04.2024 | 312,33 | 316,80 | 306,33 | 307,50 | -2,29% | 325,00 |
| 18.04.2024 | 323,50 | 323,50 | 312,63 | 314,70 | -2,21% | 59,00 |
| 17.04.2024 | 329,15 | 330,65 | 321,52 | 321,80 | -2,29% | 107,00 |
| 16.04.2024 | 326,65 | 329,90 | 319,92 | 329,35 | 0,86% | 246,00 |
| 15.04.2024 | 330,25 | 334,58 | 323,80 | 326,55 | -1,34% | 724,00 |
| 12.04.2024 | 331,10 | 339,23 | 328,38 | 331,00 | -0,34% | 91,00 |
| 11.04.2024 | 327,05 | 332,90 | 324,95 | 332,13 | 1,59% | 67,00 |
| 10.04.2024 | 332,73 | 334,10 | 325,60 | 326,92 | -1,55% | 80,00 |
| 09.04.2024 | 334,90 | 338,42 | 330,15 | 332,08 | -0,59% | 248,00 |
| 08.04.2024 | 334,77 | 338,88 | 327,42 | 334,05 | -0,19% | 271,00 |
| 05.04.2024 | 318,13 | 336,40 | 317,27 | 334,67 | 5,46% | 103,00 |
| 04.04.2024 | 314,98 | 326,58 | 310,30 | 317,35 | 1,08% | 310,00 |
| 03.04.2024 | 321,83 | 323,30 | 312,75 | 313,95 | -2,67% | 405,00 |
| 02.04.2024 | 332,85 | 332,85 | 318,50 | 322,58 | -2,87% | 542,00 |
| 28.03.2024 | 330,30 | 337,60 | 330,10 | 332,10 | 0,51% | 282,00 |
| 27.03.2024 | 328,80 | 331,80 | 325,20 | 330,40 | 1,01% | 288,00 |
| 26.03.2024 | 327,40 | 331,40 | 322,30 | 327,10 | 0,06% | 232,00 |
| 25.03.2024 | 328,60 | 329,70 | 324,90 | 326,90 | -0,70% | 227,00 |
| 22.03.2024 | 332,40 | 334,40 | 323,00 | 329,20 | -0,78% | 329,00 |
| 21.03.2024 | 332,00 | 342,80 | 331,00 | 331,80 | 0,67% | 312,00 |
| 20.03.2024 | 325,00 | 333,00 | 323,40 | 329,60 | 1,26% | 385,00 |
| 19.03.2024 | 327,20 | 328,80 | 313,60 | 325,50 | -0,73% | 491,00 |
| 18.03.2024 | 326,20 | 330,60 | 324,20 | 327,90 | 0,28% | 260,00 |
| 15.03.2024 | 337,60 | 339,20 | 325,60 | 327,00 | -3,45% | 276,00 |
| 14.03.2024 | 343,00 | 348,10 | 334,20 | 338,70 | -0,96% | 182,00 |
| 13.03.2024 | 338,00 | 346,80 | 335,60 | 342,00 | 1,45% | 158,00 |
| 12.03.2024 | 338,50 | 342,20 | 332,20 | 337,10 | 0,03% | 589,00 |
| 11.03.2024 | 349,60 | 351,40 | 333,40 | 337,00 | -3,91% | 895,00 |
| 08.03.2024 | 342,10 | 375,10 | 340,20 | 350,70 | -6,73% | 3.411,00 |
| 07.03.2024 | 373,80 | 379,20 | 364,90 | 376,00 | 0,08% | 3.454,00 |
| 06.03.2024 | 379,00 | 388,60 | 373,90 | 375,70 | 0,80% | 1.284,00 |
| 05.03.2024 | 399,00 | 403,40 | 366,80 | 372,70 | -7,79% | 1.223,00 |
| 04.03.2024 | 404,60 | 408,00 | 393,60 | 404,20 | 0,15% | 1.051,00 |
| 01.03.2024 | 416,80 | 417,40 | 398,90 | 403,60 | -2,51% | 197,00 |
| 29.02.2024 | 395,20 | 414,30 | 386,00 | 414,00 | 1,12% | 883,00 |
| 28.02.2024 | 415,10 | 416,00 | 406,60 | 409,40 | -1,37% | 171,00 |
| 27.02.2024 | 414,50 | 423,10 | 410,60 | 415,10 | -0,22% | 261,00 |
| 26.02.2024 | 417,00 | 423,60 | 414,00 | 416,00 | -0,38% | 313,00 |
| 23.02.2024 | 415,50 | 424,00 | 413,60 | 417,60 | 0,41% | 307,00 |
| 22.02.2024 | 413,00 | 418,00 | 402,90 | 415,90 | 5,24% | 471,00 |
| 21.02.2024 | 408,90 | 410,40 | 391,30 | 395,20 | -3,89% | 804,00 |
| 20.02.2024 | 435,20 | 436,00 | 401,00 | 411,20 | -5,43% | 1.634,00 |
| 19.02.2024 | 432,30 | 446,00 | 430,20 | 434,80 | 0,79% | 1.179,00 |
| 16.02.2024 | 442,80 | 445,00 | 431,20 | 431,40 | -2,07% | 244,00 |
| 15.02.2024 | 446,00 | 457,20 | 440,10 | 440,50 | -2,85% | 1.586,00 |
| 14.02.2024 | 441,20 | 456,90 | 440,90 | 453,40 | 2,77% | 453,00 |
| 13.02.2024 | 447,70 | 449,20 | 422,20 | 441,20 | -2,69% | 1.211,00 |
| 12.02.2024 | 461,50 | 473,20 | 451,80 | 453,40 | -2,37% | 850,00 |
| 09.02.2024 | 443,90 | 470,40 | 443,90 | 464,40 | 5,40% | 991,00 |
| 08.02.2024 | 427,40 | 442,60 | 424,30 | 440,60 | 3,82% | 828,00 |
| 07.02.2024 | 412,80 | 429,80 | 409,10 | 424,40 | 3,01% | 660,00 |
| 06.02.2024 | 417,20 | 421,20 | 399,30 | 412,00 | 1,43% | 824,00 |
| 05.02.2024 | 403,30 | 423,10 | 398,90 | 406,20 | 0,49% | 713,00 |
| 02.02.2024 | 391,40 | 404,90 | 380,00 | 404,20 | 7,44% | 1.148,00 |
| 01.02.2024 | 370,80 | 378,40 | 368,00 | 376,20 | 1,40% | 88,00 |
| 31.01.2024 | 374,20 | 379,00 | 363,10 | 371,00 | -3,21% | 243,00 |
| 30.01.2024 | 387,20 | 389,80 | 379,10 | 383,30 | -1,16% | 286,00 |
| 29.01.2024 | 364,90 | 387,80 | 361,20 | 387,80 | 6,48% | 189,00 |
| 26.01.2024 | 366,60 | 370,90 | 360,90 | 364,20 | -1,30% | 331,00 |
| 25.01.2024 | 376,90 | 383,20 | 367,30 | 369,00 | -2,07% | 275,00 |
| 24.01.2024 | 382,60 | 389,40 | 376,20 | 376,80 | -0,63% | 397,00 |
| 23.01.2024 | 379,20 | 386,40 | 376,10 | 379,20 | -0,32% | 305,00 |
| 22.01.2024 | 368,80 | 391,30 | 367,80 | 380,40 | 3,37% | 1.000,00 |
| 19.01.2024 | 363,10 | 368,60 | 359,80 | 368,00 | 1,94% | 140,00 |
| 18.01.2024 | 367,80 | 375,70 | 354,40 | 361,00 | -1,96% | 193,00 |
| 17.01.2024 | 370,90 | 371,80 | 357,00 | 368,20 | -1,23% | 116,00 |
| 16.01.2024 | 358,60 | 373,00 | 351,40 | 372,80 | 4,22% | 186,00 |
| 15.01.2024 | 357,90 | 360,70 | 356,00 | 357,70 | 0,03% | 136,00 |
| 12.01.2024 | 357,60 | 362,10 | 353,80 | 357,60 | -0,11% | 100,00 |
| 11.01.2024 | 359,30 | 364,10 | 350,20 | 358,00 | -0,11% | 344,00 |
| 10.01.2024 | 346,30 | 359,50 | 343,90 | 358,40 | 3,40% | 184,00 |
| 09.01.2024 | 345,00 | 347,60 | 338,00 | 346,60 | 0,43% | 259,00 |
| 08.01.2024 | 331,80 | 345,20 | 331,80 | 345,10 | 3,11% | 177,00 |
| 05.01.2024 | 330,90 | 338,20 | 327,70 | 334,70 | 0,97% | 1.085,00 |
| 04.01.2024 | 334,80 | 337,00 | 329,40 | 331,50 | -2,96% | 418,00 |
| 03.01.2024 | 349,80 | 351,60 | 340,20 | 341,60 | -2,62% | 426,00 |
| 02.01.2024 | 370,50 | 372,60 | 349,20 | 350,80 | -6,45% | 316,00 |
| 29.12.2023 | 377,20 | 379,40 | 372,40 | 375,00 | -0,53% | 78,00 |
| 28.12.2023 | 377,40 | 379,80 | 372,60 | 377,00 | 0,11% | 193,00 |
| 27.12.2023 | 376,20 | 383,50 | 375,40 | 376,60 | 1,84% | 367,00 |
| 22.12.2023 | 371,10 | 374,60 | 363,80 | 369,80 | -0,70% | 359,00 |
| 21.12.2023 | 368,60 | 374,10 | 366,60 | 372,40 | 1,20% | 138,00 |
| 20.12.2023 | 374,10 | 378,60 | 366,80 | 368,00 | -1,34% | 413,00 |
| 19.12.2023 | 376,70 | 382,60 | 372,10 | 373,00 | -1,32% | 557,00 |
| 18.12.2023 | 385,20 | 385,30 | 364,40 | 378,00 | -1,92% | 1.099,00 |
| 15.12.2023 | 380,40 | 388,20 | 379,10 | 385,40 | 0,97% | 1.166,00 |
| 14.12.2023 | 379,50 | 388,00 | 370,50 | 381,70 | 1,09% | 493,00 |
| 13.12.2023 | 364,90 | 377,60 | 363,70 | 377,60 | 3,71% | 414,00 |
| 12.12.2023 | 369,20 | 369,20 | 362,00 | 364,10 | -0,87% | 247,00 |
| 11.12.2023 | 356,50 | 375,90 | 356,50 | 367,30 | 3,52% | 1.583,00 |
| 08.12.2023 | 357,60 | 360,00 | 346,80 | 354,80 | -0,25% | 1.037,00 |