307,250€
-2,71%
Echtzeit-Aktienkurs MongoDB Inc.
Bid:
Ask:
Aktienkurse zur MongoDB Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 312,10 | 317,85 | 306,90 | 306,90 | -2,82% | - |
| 18.04.2024 | 323,50 | 323,50 | 312,75 | 315,80 | -2,95% | 59,00 |
| 17.04.2024 | 327,55 | 330,65 | 324,55 | 325,40 | 1,47% | 107,00 |
| 16.04.2024 | 327,70 | 328,30 | 320,70 | 320,70 | -1,43% | 246,00 |
| 15.04.2024 | 329,00 | 333,20 | 323,80 | 325,35 | -1,54% | 724,00 |
| 12.04.2024 | 331,10 | 334,20 | 330,00 | 330,45 | -0,17% | 91,00 |
| 11.04.2024 | 327,05 | 331,00 | 325,45 | 331,00 | 0,23% | 67,00 |
| 10.04.2024 | 334,10 | 334,10 | 326,00 | 330,25 | -0,45% | 80,00 |
| 09.04.2024 | 336,30 | 336,30 | 330,80 | 331,75 | -0,87% | 248,00 |
| 08.04.2024 | 336,00 | 337,70 | 331,75 | 334,65 | 0,72% | 271,00 |
| 05.04.2024 | 319,45 | 336,25 | 319,45 | 332,25 | 4,68% | 103,00 |
| 04.04.2024 | 316,15 | 324,50 | 310,30 | 317,40 | 1,08% | 310,00 |
| 03.04.2024 | 320,70 | 323,30 | 313,00 | 314,00 | -2,70% | 405,00 |
| 02.04.2024 | 332,85 | 332,85 | 318,50 | 322,70 | -2,51% | 542,00 |
| 28.03.2024 | 331,40 | 336,00 | 330,20 | 331,00 | -0,18% | 282,00 |
| 27.03.2024 | 328,80 | 331,60 | 325,20 | 331,60 | 0,36% | 291,00 |
| 26.03.2024 | 326,60 | 330,40 | 323,40 | 330,40 | 1,41% | 232,00 |
| 25.03.2024 | 327,40 | 329,00 | 325,80 | 325,80 | -1,09% | 230,00 |
| 22.03.2024 | 333,60 | 334,40 | 323,60 | 329,40 | -1,55% | 329,00 |
| 21.03.2024 | 332,00 | 341,40 | 332,00 | 334,60 | 1,21% | 312,00 |
| 20.03.2024 | 325,00 | 332,80 | 323,40 | 330,60 | 3,57% | 385,00 |
| 19.03.2024 | 326,60 | 327,80 | 313,60 | 319,20 | -2,98% | 491,00 |
| 18.03.2024 | 326,20 | 330,40 | 324,80 | 329,00 | 0,86% | 264,00 |
| 15.03.2024 | 338,80 | 339,00 | 325,60 | 326,20 | -2,57% | 276,00 |
| 14.03.2024 | 341,80 | 347,40 | 334,60 | 334,80 | -2,45% | 182,00 |
| 13.03.2024 | 338,00 | 346,40 | 336,40 | 343,20 | 1,48% | 161,00 |
| 12.03.2024 | 334,00 | 340,60 | 332,20 | 338,20 | 0,71% | 596,00 |
| 11.03.2024 | 348,40 | 351,40 | 333,80 | 335,80 | -4,93% | 898,00 |
| 08.03.2024 | 343,00 | 374,80 | 340,20 | 353,20 | -6,16% | 3.411,00 |
| 07.03.2024 | 373,80 | 379,20 | 365,20 | 376,40 | 0,37% | 3.454,00 |
| 06.03.2024 | 379,00 | 385,60 | 374,20 | 375,00 | 0,59% | 1.284,00 |
| 05.03.2024 | 400,00 | 401,60 | 368,00 | 372,80 | -7,72% | 1.223,00 |
| 04.03.2024 | 404,60 | 406,40 | 395,20 | 404,00 | -0,10% | 1.051,00 |
| 01.03.2024 | 416,80 | 417,40 | 400,00 | 404,40 | -2,13% | 197,00 |
| 29.02.2024 | 395,20 | 413,80 | 386,00 | 413,20 | 0,63% | 883,00 |
| 28.02.2024 | 415,00 | 416,00 | 407,40 | 410,60 | -1,01% | 171,00 |
| 27.02.2024 | 416,00 | 419,80 | 410,60 | 414,80 | -0,91% | 261,00 |
| 26.02.2024 | 417,00 | 423,60 | 414,00 | 418,60 | 0,14% | 313,00 |
| 23.02.2024 | 417,20 | 422,00 | 413,60 | 418,00 | 0,63% | 307,00 |
| 22.02.2024 | 413,00 | 418,00 | 404,00 | 415,40 | 5,32% | 471,00 |
| 21.02.2024 | 410,40 | 410,40 | 391,80 | 394,40 | -3,95% | 804,00 |
| 20.02.2024 | 435,20 | 435,20 | 401,00 | 410,60 | -5,35% | 1.634,00 |
| 19.02.2024 | 430,80 | 446,00 | 430,20 | 433,80 | 0,60% | 1.179,00 |
| 16.02.2024 | 441,40 | 445,00 | 431,20 | 431,20 | -2,31% | 244,00 |
| 15.02.2024 | 442,00 | 455,60 | 441,40 | 441,40 | -2,56% | 1.586,00 |
| 14.02.2024 | 445,20 | 455,60 | 443,00 | 453,00 | 3,24% | 453,00 |
| 13.02.2024 | 449,20 | 449,20 | 422,60 | 438,80 | -3,13% | 1.211,00 |
| 12.02.2024 | 460,00 | 473,20 | 453,00 | 453,00 | -2,45% | 850,00 |
| 09.02.2024 | 446,60 | 470,00 | 446,40 | 464,40 | 5,74% | 991,00 |
| 08.02.2024 | 425,80 | 442,00 | 425,20 | 439,20 | 3,54% | 828,00 |
| 07.02.2024 | 411,40 | 429,80 | 410,20 | 424,20 | 2,91% | 660,00 |
| 06.02.2024 | 417,20 | 421,20 | 400,00 | 412,20 | 2,08% | 824,00 |
| 05.02.2024 | 402,20 | 421,60 | 399,00 | 403,80 | -0,20% | 713,00 |
| 02.02.2024 | 390,60 | 404,60 | 380,00 | 404,60 | 8,41% | 1.148,00 |
| 01.02.2024 | 370,80 | 374,80 | 370,80 | 373,20 | -0,37% | 88,00 |
| 31.01.2024 | 374,20 | 377,40 | 364,00 | 374,60 | -2,24% | 243,00 |
| 30.01.2024 | 387,20 | 389,80 | 380,00 | 383,20 | 0,47% | 286,00 |
| 29.01.2024 | 363,20 | 384,20 | 361,20 | 381,40 | 4,15% | 189,00 |
| 26.01.2024 | 366,60 | 369,00 | 361,00 | 366,20 | -0,76% | 331,00 |
| 25.01.2024 | 375,20 | 381,60 | 367,80 | 369,00 | -4,26% | 275,00 |
| 24.01.2024 | 384,80 | 388,00 | 380,00 | 385,40 | 1,42% | 397,00 |
| 23.01.2024 | 377,60 | 386,40 | 376,20 | 380,00 | -0,37% | 305,00 |
| 22.01.2024 | 367,80 | 390,80 | 367,80 | 381,40 | 3,81% | 1.000,00 |
| 19.01.2024 | 361,40 | 367,40 | 359,80 | 367,40 | 1,21% | 140,00 |
| 18.01.2024 | 366,00 | 374,00 | 355,20 | 363,00 | -0,55% | 193,00 |
| 17.01.2024 | 371,80 | 371,80 | 361,60 | 365,00 | -1,62% | 116,00 |
| 16.01.2024 | 358,60 | 371,00 | 351,40 | 371,00 | 3,23% | 186,00 |
| 15.01.2024 | 359,80 | 359,80 | 356,00 | 359,40 | 0,79% | 150,00 |
| 12.01.2024 | 355,80 | 359,20 | 353,80 | 356,60 | 0,34% | 100,00 |
| 11.01.2024 | 358,40 | 362,60 | 353,40 | 355,40 | -0,84% | 344,00 |
| 10.01.2024 | 344,80 | 359,20 | 344,80 | 358,40 | 3,52% | 184,00 |
| 09.01.2024 | 346,60 | 347,40 | 340,00 | 346,20 | 1,11% | 259,00 |
| 08.01.2024 | 331,80 | 342,40 | 331,80 | 342,40 | 1,97% | 177,00 |
| 05.01.2024 | 329,60 | 338,20 | 327,80 | 335,80 | 0,84% | 1.085,00 |
| 04.01.2024 | 334,80 | 336,80 | 330,00 | 333,00 | -2,46% | 418,00 |
| 03.01.2024 | 351,60 | 351,60 | 340,20 | 341,40 | -2,40% | 426,00 |
| 02.01.2024 | 368,80 | 372,60 | 349,20 | 349,80 | -6,17% | 316,00 |
| 29.12.2023 | 375,80 | 379,40 | 372,40 | 372,80 | -1,27% | 78,00 |
| 28.12.2023 | 375,40 | 379,20 | 373,00 | 377,60 | 0,05% | 193,00 |
| 27.12.2023 | 376,20 | 381,20 | 375,40 | 377,40 | 2,17% | 367,00 |
| 22.12.2023 | 369,20 | 373,40 | 363,80 | 369,40 | 0,05% | 359,00 |
| 21.12.2023 | 370,80 | 371,40 | 367,20 | 369,20 | 0,11% | 138,00 |
| 20.12.2023 | 371,00 | 375,00 | 367,40 | 368,80 | -0,91% | 413,00 |
| 19.12.2023 | 378,00 | 382,60 | 372,20 | 372,20 | -1,48% | 557,00 |
| 18.12.2023 | 383,40 | 383,40 | 369,20 | 377,80 | -1,46% | 1.099,00 |
| 15.12.2023 | 379,60 | 387,80 | 379,60 | 383,40 | 1,05% | 1.166,00 |
| 14.12.2023 | 380,00 | 388,00 | 370,80 | 379,40 | 0,48% | 493,00 |
| 13.12.2023 | 365,40 | 377,60 | 365,00 | 377,60 | 3,62% | 414,00 |
| 12.12.2023 | 369,20 | 369,20 | 362,40 | 364,40 | -0,82% | 247,00 |
| 11.12.2023 | 360,00 | 374,60 | 358,00 | 367,40 | 3,79% | 1.583,00 |
| 08.12.2023 | 357,60 | 360,00 | 347,60 | 354,00 | -2,59% | 1.037,00 |
| 07.12.2023 | 363,40 | 363,40 | 363,40 | 363,40 | 0,94% | 1.344,00 |
| 06.12.2023 | 384,20 | 390,40 | 360,00 | 360,00 | -10,36% | 1.949,00 |
| 05.12.2023 | 391,00 | 402,00 | 389,40 | 401,60 | 2,97% | 1.053,00 |
| 04.12.2023 | 402,80 | 405,00 | 387,40 | 390,00 | -2,50% | 920,00 |
| 01.12.2023 | 380,60 | 400,00 | 380,60 | 400,00 | 4,60% | 898,00 |
| 30.11.2023 | 393,80 | 404,00 | 374,00 | 382,40 | 0,10% | 644,00 |
| 29.11.2023 | 368,40 | 382,00 | 368,40 | 382,00 | 2,69% | 142,00 |
| 28.11.2023 | 366,40 | 372,20 | 363,00 | 372,00 | 1,09% | 31,00 |
| 27.11.2023 | 373,20 | 373,60 | 365,40 | 368,00 | -0,81% | 107,00 |