362,710$
-0,13%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 373,36 | 378,47 | 360,84 | 362,85 | -0,09% | 926.998,00 |
| 02.05.2024 | 379,83 | 380,94 | 360,60 | 363,16 | -2,80% | 978.155,00 |
| 01.05.2024 | 379,15 | 387,19 | 365,52 | 373,62 | 2,31% | 1.152.579,00 |
| 30.04.2024 | 369,36 | 374,06 | 364,40 | 365,18 | -1,82% | 890.039,00 |
| 29.04.2024 | 380,37 | 382,28 | 368,16 | 371,94 | -3,09% | 1.151.287,00 |
| 26.04.2024 | 382,44 | 385,86 | 375,30 | 383,80 | 4,83% | 1.558.666,00 |
| 25.04.2024 | 362,43 | 370,74 | 351,34 | 366,13 | -0,86% | 1.124.989,00 |
| 24.04.2024 | 368,50 | 370,80 | 362,01 | 369,29 | 0,78% | 1.257.626,00 |
| 23.04.2024 | 343,23 | 367,41 | 342,00 | 366,44 | 7,73% | 1.582.860,00 |
| 22.04.2024 | 330,00 | 342,17 | 321,77 | 340,16 | 3,88% | 1.458.665,00 |
| 19.04.2024 | 336,73 | 338,22 | 326,01 | 327,47 | -2,41% | 1.353.402,00 |
| 18.04.2024 | 342,04 | 345,15 | 332,75 | 335,55 | -2,10% | 1.003.304,00 |
| 17.04.2024 | 349,80 | 351,98 | 342,73 | 342,75 | -2,07% | 827.298,00 |
| 16.04.2024 | 346,30 | 350,52 | 340,34 | 349,99 | 0,83% | 1.298.697,00 |
| 15.04.2024 | 352,99 | 355,80 | 344,20 | 347,12 | -1,40% | 905.577,00 |
| 12.04.2024 | 350,00 | 360,36 | 350,00 | 352,06 | -1,12% | 1.038.076,00 |
| 11.04.2024 | 354,00 | 357,39 | 349,38 | 356,04 | 1,36% | 807.459,00 |
| 10.04.2024 | 354,12 | 359,85 | 351,13 | 351,27 | -2,69% | 859.302,00 |
| 09.04.2024 | 364,68 | 366,94 | 358,23 | 360,97 | -0,65% | 903.992,00 |
| 08.04.2024 | 360,92 | 367,39 | 355,12 | 363,32 | 0,14% | 829.483,00 |
| 05.04.2024 | 345,00 | 364,66 | 344,96 | 362,82 | 5,58% | 2.099.946,00 |
| 04.04.2024 | 340,40 | 354,80 | 337,31 | 343,66 | 1,13% | 1.564.765,00 |
| 03.04.2024 | 343,36 | 345,02 | 338,51 | 339,82 | -2,33% | 1.692.839,00 |
| 02.04.2024 | 348,15 | 350,60 | 343,09 | 347,93 | -2,29% | 1.223.246,00 |
| 01.04.2024 | 363,14 | 364,40 | 352,71 | 356,09 | -0,71% | 915.119,00 |
| 28.03.2024 | 358,64 | 364,58 | 357,50 | 358,64 | -0,04% | 893.381,00 |
| 27.03.2024 | 358,00 | 359,06 | 352,64 | 358,80 | 1,40% | 750.870,00 |
| 26.03.2024 | 355,55 | 359,03 | 349,35 | 353,86 | 0,09% | 939.258,00 |
| 25.03.2024 | 351,79 | 357,62 | 351,79 | 353,55 | -0,55% | 742.352,00 |
| 22.03.2024 | 355,78 | 358,96 | 349,30 | 355,50 | -1,29% | 1.011.284,00 |
| 21.03.2024 | 366,50 | 373,40 | 360,15 | 360,15 | 0,30% | 1.166.476,00 |
| 20.03.2024 | 353,48 | 363,66 | 350,67 | 359,07 | 1,49% | 869.593,00 |
| 19.03.2024 | 346,06 | 354,70 | 340,35 | 353,80 | -0,72% | 1.650.676,00 |
| 18.03.2024 | 357,00 | 360,71 | 352,87 | 356,37 | 0,26% | 1.033.928,00 |
| 15.03.2024 | 365,60 | 366,75 | 354,67 | 355,44 | -3,77% | 1.823.545,00 |
| 14.03.2024 | 376,00 | 380,36 | 363,64 | 369,37 | -0,96% | 1.528.585,00 |
| 13.03.2024 | 368,64 | 380,09 | 366,57 | 372,95 | 1,17% | 1.541.988,00 |
| 12.03.2024 | 371,86 | 374,85 | 362,30 | 368,64 | 0,38% | 1.565.317,00 |
| 11.03.2024 | 379,62 | 382,95 | 363,96 | 367,24 | -4,22% | 2.211.624,00 |
| 08.03.2024 | 383,45 | 411,50 | 378,00 | 383,42 | -6,94% | 6.256.702,00 |
| 07.03.2024 | 406,23 | 413,87 | 397,07 | 412,01 | 0,51% | 2.882.562,00 |
| 06.03.2024 | 420,25 | 424,00 | 407,07 | 409,91 | 1,21% | 1.317.725,00 |
| 05.03.2024 | 428,28 | 428,91 | 398,00 | 405,00 | -7,76% | 2.444.881,00 |
| 04.03.2024 | 437,08 | 443,09 | 427,29 | 439,07 | 0,51% | 938.992,00 |
| 01.03.2024 | 449,12 | 449,12 | 430,83 | 436,84 | -2,39% | 1.444.391,00 |
| 29.02.2024 | 437,00 | 447,94 | 433,54 | 447,53 | 0,92% | 1.260.524,00 |
| 28.02.2024 | 444,04 | 448,55 | 440,27 | 443,45 | -1,41% | 873.943,00 |
| 27.02.2024 | 454,15 | 458,80 | 445,80 | 449,80 | -0,22% | 529.445,00 |
| 26.02.2024 | 454,81 | 459,27 | 450,77 | 450,80 | -0,16% | 628.993,00 |
| 23.02.2024 | 452,75 | 459,70 | 447,68 | 451,52 | 0,26% | 801.294,00 |
| 22.02.2024 | 443,94 | 450,47 | 435,78 | 450,37 | 5,37% | 1.164.946,00 |
| 21.02.2024 | 432,37 | 437,73 | 423,22 | 427,42 | -3,91% | 935.735,00 |
| 20.02.2024 | 457,13 | 459,78 | 433,65 | 444,81 | -4,35% | 1.176.663,00 |
| 16.02.2024 | 471,29 | 477,00 | 464,55 | 465,06 | -1,93% | 832.184,00 |
| 15.02.2024 | 488,00 | 488,00 | 474,08 | 474,20 | -2,53% | 790.605,00 |
| 14.02.2024 | 481,58 | 486,77 | 473,21 | 486,51 | 3,16% | 816.450,00 |
| 13.02.2024 | 463,00 | 480,00 | 451,00 | 471,61 | -3,36% | 1.683.964,00 |
| 12.02.2024 | 500,01 | 509,62 | 487,07 | 487,99 | -2,58% | 1.344.141,00 |
| 09.02.2024 | 486,72 | 507,25 | 481,86 | 500,90 | 5,42% | 2.181.359,00 |
| 08.02.2024 | 457,85 | 477,10 | 457,61 | 475,13 | 3,88% | 1.197.369,00 |
| 07.02.2024 | 447,50 | 463,20 | 440,27 | 457,39 | 3,16% | 1.391.768,00 |
| 06.02.2024 | 447,00 | 451,31 | 429,13 | 443,40 | 1,43% | 1.478.230,00 |
| 05.02.2024 | 437,99 | 454,59 | 427,36 | 437,15 | 0,26% | 1.883.001,00 |
| 02.02.2024 | 416,40 | 437,22 | 412,03 | 436,01 | 6,55% | 1.959.571,00 |
| 01.02.2024 | 404,93 | 411,31 | 399,88 | 409,22 | 2,18% | 1.031.371,00 |
| 31.01.2024 | 409,06 | 411,00 | 394,10 | 400,50 | -3,62% | 1.405.009,00 |
| 30.01.2024 | 418,49 | 421,99 | 410,73 | 415,53 | -1,13% | 756.360,00 |
| 29.01.2024 | 397,28 | 420,34 | 397,28 | 420,27 | 6,32% | 999.495,00 |
| 26.01.2024 | 394,70 | 401,73 | 391,35 | 395,29 | -1,15% | 973.617,00 |
| 25.01.2024 | 416,04 | 416,04 | 397,38 | 399,87 | -2,50% | 916.109,00 |
| 24.01.2024 | 417,69 | 424,78 | 409,36 | 410,11 | -0,23% | 1.149.550,00 |
| 23.01.2024 | 418,61 | 418,92 | 407,03 | 411,06 | -0,57% | 754.876,00 |
| 22.01.2024 | 406,78 | 426,51 | 406,78 | 413,42 | 3,08% | 1.805.638,00 |
| 19.01.2024 | 395,41 | 401,66 | 391,50 | 401,05 | 2,26% | 974.991,00 |
| 18.01.2024 | 404,25 | 408,40 | 384,55 | 392,18 | -2,05% | 1.237.502,00 |
| 17.01.2024 | 401,79 | 404,01 | 387,27 | 400,38 | -1,25% | 1.045.032,00 |
| 16.01.2024 | 388,26 | 405,66 | 382,70 | 405,44 | 3,54% | 1.508.206,00 |
| 12.01.2024 | 393,60 | 397,85 | 388,87 | 391,59 | -0,26% | 786.224,00 |
| 11.01.2024 | 395,91 | 399,35 | 383,20 | 392,60 | -0,14% | 1.204.501,00 |
| 10.01.2024 | 380,00 | 394,45 | 376,19 | 393,15 | 3,81% | 1.397.202,00 |
| 09.01.2024 | 371,57 | 380,06 | 371,56 | 378,73 | 0,08% | 839.026,00 |
| 08.01.2024 | 367,32 | 378,63 | 365,00 | 378,41 | 3,56% | 1.662.107,00 |
| 05.01.2024 | 360,70 | 371,44 | 360,15 | 365,39 | 0,82% | 1.489.236,00 |
| 04.01.2024 | 362,57 | 369,16 | 360,10 | 362,41 | -2,83% | 2.027.056,00 |
| 03.01.2024 | 373,76 | 379,76 | 371,25 | 372,98 | -2,79% | 1.229.797,00 |
| 02.01.2024 | 404,45 | 404,65 | 382,26 | 383,69 | -6,15% | 2.154.551,00 |
| 29.12.2023 | 415,40 | 421,97 | 408,48 | 408,85 | -1,97% | 1.096.441,00 |
| 28.12.2023 | 416,19 | 420,50 | 413,08 | 417,08 | -0,29% | 671.369,00 |
| 27.12.2023 | 418,00 | 425,02 | 416,96 | 418,28 | 0,33% | 805.561,00 |
| 26.12.2023 | 408,75 | 417,60 | 405,46 | 416,90 | 2,31% | 899.270,00 |
| 22.12.2023 | 411,34 | 413,51 | 400,86 | 407,48 | -0,57% | 831.765,00 |
| 21.12.2023 | 409,00 | 411,00 | 402,82 | 409,82 | 2,03% | 676.230,00 |
| 20.12.2023 | 405,00 | 414,79 | 401,07 | 401,67 | -1,97% | 1.047.380,00 |
| 19.12.2023 | 416,00 | 418,82 | 408,38 | 409,73 | -0,73% | 1.031.174,00 |
| 18.12.2023 | 409,20 | 417,81 | 407,09 | 412,74 | -1,77% | 1.552.215,00 |
| 15.12.2023 | 420,84 | 423,62 | 413,47 | 420,17 | 0,25% | 6.229.601,00 |
| 14.12.2023 | 419,00 | 425,51 | 406,92 | 419,12 | 1,93% | 2.311.228,00 |
| 13.12.2023 | 394,27 | 411,40 | 392,24 | 411,18 | 4,60% | 1.880.948,00 |
| 12.12.2023 | 391,17 | 398,00 | 389,51 | 393,09 | -0,58% | 1.272.838,00 |
| 11.12.2023 | 388,50 | 404,28 | 388,36 | 395,37 | 3,56% | 2.882.491,00 |