Holen Sie sich die Stockscreener-App
228.78
1.94%
4.49
Mongodb Inc-Aktien (MDB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $229.2 | $221.0 | $8.14 | 110,059.0 | +1.97% |
| 2025-07-22 | $228.5 | $221.8 | $6.69 | 1,904,107.0 | +0.92% |
| 2025-07-21 | $225.0 | $220.2 | $4.74 | 1,897,520.0 | +0.47% |
| 2025-07-18 | $222.1 | $217.0 | $5.05 | 1,787,714.0 | +1.23% |
| 2025-07-17 | $220.1 | $210.0 | $10.05 | 2,225,935.0 | +4.24% |
| 2025-07-16 | $210.0 | $203.5 | $6.49 | 1,596,444.0 | +0.47% |
| 2025-07-15 | $212.4 | $202.5 | $9.89 | 2,197,340.0 | +3.54% |
| 2025-07-14 | $205.5 | $201.0 | $4.49 | 1,471,693.0 | -0.48% |
| 2025-07-11 | $209.6 | $201.7 | $7.96 | 1,691,423.0 | -3.23% |
| 2025-07-10 | $218.4 | $205.4 | $12.98 | 2,928,164.0 | -3.62% |
| 2025-07-09 | $217.2 | $210.1 | $7.08 | 3,145,621.0 | +3.93% |
| 2025-07-08 | $212.4 | $208.4 | $3.97 | 1,491,865.0 | -0.53% |
| 2025-07-07 | $211.5 | $205.7 | $5.79 | 1,574,959.0 | -0.63% |
| 2025-07-03 | $213.8 | $205.4 | $8.38 | 1,522,865.0 | +3.38% |
| 2025-07-02 | $208.5 | $203.1 | $5.34 | 2,167,534.0 | -0.78% |
| 2025-07-01 | $211.7 | $203.3 | $8.33 | 1,600,663.0 | -1.88% |
| 2025-06-30 | $214.2 | $207.9 | $6.22 | 1,662,231.0 | +0.03% |
| 2025-06-27 | $211.6 | $206.4 | $5.20 | 2,986,749.0 | +0.34% |
| 2025-06-26 | $210.8 | $203.3 | $7.53 | 1,518,543.0 | +1.18% |
| 2025-06-25 | $212.0 | $204.4 | $7.63 | 1,548,442.0 | -1.19% |
| 2025-06-24 | $210.3 | $205.4 | $4.88 | 1,911,938.0 | +2.96% |
Mongodb Inc-Aktien (MDB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Mongodb Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MDB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Mongodb Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Mongodb Inc-Aktien (MDB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $229.2 | $201.0 | $28.14 | 29,313,906.0 | +8.92% |
| 2025-06 | $237.2 | $183.6 | $53.54 | 59,414,920.0 | +11.21% |
| 2025-05 | $198.6 | $169.3 | $29.32 | 45,110,218.0 | +9.68% |
| 2025-04 | $183.0 | $140.8 | $42.22 | 51,507,978.0 | -1.84% |
| 2025-03 | $275.5 | $170.8 | $104.7 | 65,391,361.0 | -34.41% |
| 2025-02 | $298.9 | $253.0 | $45.92 | 24,538,829.0 | -2.15% |
| 2025-01 | $286.8 | $234.1 | $52.74 | 32,217,273.0 | +17.40% |
Mongodb Inc-Aktien (MDB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $370.0 | $229.4 | $140.6 | 58,425,075.0 | -27.47% |
| 2024-11 | $353.6 | $264.2 | $89.38 | 30,456,277.0 | +19.26% |
| 2024-10 | $297.7 | $250.3 | $47.42 | 28,506,220.0 | +0.02% |
| 2024-09 | $300.0 | $265.7 | $34.27 | 21,116,780.0 | -7.03% |
| 2024-08 | $293.3 | $212.7 | $80.54 | 31,270,611.0 | +15.23% |
| 2024-07 | $271.7 | $237.4 | $34.30 | 31,249,651.0 | +0.96% |
| 2024-06 | $252.1 | $214.7 | $37.37 | 41,064,776.0 | +5.89% |
| 2024-05 | $387.2 | $225.2 | $161.9 | 34,932,216.0 | -35.36% |
| 2024-04 | $385.9 | $321.8 | $64.09 | 27,335,077.0 | +1.82% |
| 2024-03 | $449.1 | $340.4 | $108.8 | 34,187,240.0 | -19.87% |
| 2024-02 | $509.6 | $399.9 | $109.7 | 24,981,660.0 | +11.75% |
| 2024-01 | $426.5 | $360.1 | $66.41 | 26,833,117.0 | -2.04% |
Mongodb Inc-Aktien (MDB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $440.8 | $373.2 | $67.58 | 44,569,896.0 | -1.66% |
| 2023-11 | $442.8 | $323.3 | $119.5 | 27,584,794.0 | +20.65% |
| 2023-10 | $374.7 | $321.0 | $53.67 | 21,664,312.0 | -0.37% |
| 2023-09 | $414.0 | $323.0 | $90.99 | 27,273,694.0 | -9.29% |
| 2023-08 | $425.0 | $342.0 | $82.96 | 29,441,151.0 | -9.94% |
| 2023-07 | $439.0 | $376.5 | $62.51 | 27,366,710.0 | +3.02% |
| 2023-06 | $418.7 | $275.8 | $142.9 | 51,098,400.0 | +39.89% |
| 2023-05 | $298.4 | $215.6 | $82.81 | 38,333,501.0 | +22.43% |
| 2023-04 | $243.7 | $198.7 | $45.01 | 28,510,455.0 | +2.93% |
| 2023-03 | $233.2 | $189.6 | $43.62 | 45,865,869.0 | +11.26% |
| 2023-02 | $248.2 | $203.4 | $44.78 | 26,443,843.0 | -2.19% |
| 2023-01 | $224.9 | $164.6 | $60.31 | 32,623,187.0 | +8.82% |
0.68%
0.61%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):