Holen Sie sich die Stockscreener-App
256.45
3.60%
-10.23
Mongodb Inc-Aktien (MDB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-06 | $265.5 | $255.6 | $9.88 | 91,257.0 | -3.54% |
| 2026-05-05 | $272.9 | $260.0 | $12.87 | 923,649.0 | +0.75% |
| 2026-05-04 | $270.6 | $259.8 | $10.83 | 1,048,260.0 | +0.47% |
| 2026-05-01 | $269.6 | $260.2 | $9.39 | 1,417,850.0 | +5.04% |
| 2026-04-30 | $258.5 | $244.9 | $13.61 | 1,836,586.0 | -2.89% |
| 2026-04-29 | $259.7 | $251.6 | $8.10 | 849,063.0 | +0.03% |
| 2026-04-28 | $270.0 | $256.3 | $13.66 | 1,213,741.0 | -2.34% |
| 2026-04-27 | $265.7 | $251.4 | $14.35 | 1,250,595.0 | +4.25% |
| 2026-04-24 | $258.1 | $240.6 | $17.48 | 2,069,435.0 | -1.75% |
| 2026-04-23 | $258.5 | $250.1 | $8.42 | 1,812,429.0 | -4.24% |
| 2026-04-22 | $272.4 | $265.1 | $7.27 | 1,174,904.0 | +3.10% |
| 2026-04-21 | $272.8 | $261.0 | $11.76 | 1,062,114.0 | -1.01% |
| 2026-04-20 | $268.9 | $257.1 | $11.74 | 1,429,846.0 | +0.28% |
| 2026-04-17 | $269.4 | $250.0 | $19.38 | 2,572,297.0 | +4.87% |
| 2026-04-16 | $255.7 | $246.5 | $9.11 | 1,483,586.0 | +2.90% |
| 2026-04-15 | $244.7 | $231.0 | $13.69 | 1,814,444.0 | +4.48% |
| 2026-04-14 | $242.4 | $232.4 | $10.01 | 1,209,964.0 | -1.08% |
| 2026-04-13 | $237.5 | $224.6 | $12.92 | 1,463,404.0 | +4.51% |
| 2026-04-10 | $232.0 | $215.7 | $16.36 | 3,070,818.0 | -1.54% |
| 2026-04-09 | $250.8 | $229.0 | $21.72 | 2,580,585.0 | -8.32% |
| 2026-04-08 | $266.5 | $246.7 | $19.79 | 1,898,130.0 | -1.48% |
| 2026-04-07 | $257.0 | $248.5 | $8.52 | 845,963.0 | -0.36% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $272.9 | $255.6 | $17.25 | 3,481,016.0 | +2.56% |
| 2026-04 | $272.8 | $215.7 | $57.08 | 33,678,621.0 | +2.48% |
| 2026-03 | $333.7 | $229.6 | $104.1 | 51,955,957.0 | -25.48% |
| 2026-02 | $388.0 | $292.5 | $95.47 | 33,770,552.0 | -11.54% |
| 2026-01 | $444.7 | $362.9 | $81.82 | 29,909,382.0 | -11.52% |
Mongodb Inc-Aktien (MDB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $440.7 | $321.3 | $119.4 | 41,804,861.0 | +26.74% |
| 2025-11 | $385.4 | $309.9 | $75.50 | 32,307,966.0 | -7.63% |
| 2025-10 | $362.1 | $307.2 | $54.94 | 33,508,243.0 | +15.93% |
| 2025-09 | $344.9 | $306.0 | $38.84 | 45,977,618.0 | -1.66% |
| 2025-08 | $321.9 | $198.5 | $123.5 | 83,223,708.0 | +32.67% |
| 2025-07 | $251.2 | $201.0 | $50.23 | 44,809,384.0 | +13.29% |
| 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% |
0.41%
1.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):