Deutsche Märkte öffnen in 6 Stunden 6 Minuten

monday.com Ltd. (MNDY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
160,99+1,77 (+1,11%)
Börsenschluss: 04:00PM EDT
161,12 +0,13 (+0,08%)
Nachbörse: 05:39PM EDT
Zeitraum:
02. Okt. 2022 - 02. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Okt. 2023158,78163,46158,00160,99160,99495.082
29. Sept. 2023160,73164,19158,54159,22159,22353.500
28. Sept. 2023151,13159,38150,22158,87158,87467.000
27. Sept. 2023151,64154,07150,33153,05153,05476.800
26. Sept. 2023154,00156,60150,62150,77150,77576.700
25. Sept. 2023155,24158,39154,62155,62155,62571.400
22. Sept. 2023160,00162,99156,46157,00157,00548.800
21. Sept. 2023156,15159,16155,40158,43158,43678.600
20. Sept. 2023160,17163,18158,24158,44158,44342.600
19. Sept. 2023161,20162,13157,29160,08160,08526.500
18. Sept. 2023160,98163,88160,98161,99161,99287.600
15. Sept. 2023162,70164,00160,07163,38163,38521.800
14. Sept. 2023165,17166,64158,33164,07164,07967.200
13. Sept. 2023167,16170,60165,18165,36165,36344.900
12. Sept. 2023170,02172,21163,00168,39168,39910.600
11. Sept. 2023171,77176,85170,16175,66175,66486.600
08. Sept. 2023174,69176,13170,60171,20171,20346.200
07. Sept. 2023168,69174,64166,10173,64173,64491.200
06. Sept. 2023172,35174,83169,54172,71172,71406.000
05. Sept. 2023176,59178,66173,11174,24174,24405.300
01. Sept. 2023177,37177,98173,78176,59176,59376.300
31. Aug. 2023176,64179,62176,05177,44177,44649.400
30. Aug. 2023171,52176,81171,37176,50176,50275.600
29. Aug. 2023168,65177,25167,38172,48172,48482.500
28. Aug. 2023170,16171,92167,43169,18169,18384.700
25. Aug. 2023165,04171,03164,15169,19169,19378.100
24. Aug. 2023175,09175,49163,95164,40164,40400.100
23. Aug. 2023167,12176,74165,91172,60172,60565.200
22. Aug. 2023168,59169,52164,64167,13167,13367.100
21. Aug. 2023162,91167,00162,38165,68165,68479.700
18. Aug. 2023159,30161,73156,38161,07161,07509.500
17. Aug. 2023166,44166,45160,61162,14162,14740.000
16. Aug. 2023162,27167,57161,82165,53165,53718.700
15. Aug. 2023167,76170,09161,56163,22163,22848.200
14. Aug. 2023157,48175,74156,00169,11169,112.497.900
11. Aug. 2023152,00157,71151,99155,84155,841.559.900
10. Aug. 2023154,95156,47151,37155,32155,32868.400
09. Aug. 2023156,07156,07151,90152,49152,49593.800
08. Aug. 2023159,33159,33151,08154,49154,49869.100
07. Aug. 2023163,02163,74157,63162,96162,96742.200
04. Aug. 2023171,72172,16160,80160,99160,99624.700
03. Aug. 2023164,00167,09161,82165,99165,99534.500
02. Aug. 2023176,22176,50165,44166,10166,101.161.500
01. Aug. 2023177,56180,06174,01177,86177,86496.400
31. Juli 2023180,93184,90180,10180,78180,78452.900
28. Juli 2023180,00181,47175,00179,23179,23365.200
27. Juli 2023181,61182,97172,60175,31175,31550.700
26. Juli 2023174,81181,04173,83178,85178,85448.400
25. Juli 2023173,19177,31173,16175,04175,04381.500
24. Juli 2023175,05176,85169,55171,84171,84362.100
21. Juli 2023177,05178,00169,83173,22173,22519.300
20. Juli 2023181,00183,44173,06173,58173,58504.200
19. Juli 2023188,79189,15175,95182,26182,26902.500
18. Juli 2023185,96188,53183,22186,72186,72553.600
17. Juli 2023175,27186,83174,79184,57184,57792.700
14. Juli 2023178,50181,72174,00174,56174,56428.000
13. Juli 2023177,98181,28176,24179,05179,05588.400
12. Juli 2023179,32180,00171,40175,91175,91833.500
11. Juli 2023166,55175,45164,72175,26175,26639.200
10. Juli 2023160,51167,44159,75166,34166,34430.000
07. Juli 2023165,06167,00161,27161,86161,86508.400
06. Juli 2023164,01165,13158,14163,67163,67797.500
05. Juli 2023165,32168,74160,61167,57167,57907.700
03. Juli 2023169,00169,52163,24166,82166,82389.000
30. Juni 2023172,25172,78169,08171,22171,22749.600
29. Juni 2023172,00173,92165,82169,11169,11938.600
28. Juni 2023166,58176,03165,48172,72172,721.108.700
27. Juni 2023167,36169,12163,93168,11168,11536.100
26. Juni 2023168,49171,29163,01163,88163,88505.200
23. Juni 2023173,27173,96168,76169,52169,52394.300
22. Juni 2023170,59179,17167,83176,76176,76600.900
21. Juni 2023176,51177,39166,40171,29171,29573.100
20. Juni 2023176,84181,84173,26174,80174,80622.200
16. Juni 2023185,00187,00176,82178,81178,81967.900
15. Juni 2023175,80183,50168,88182,77182,77905.900
14. Juni 2023179,69183,40176,50182,91182,91777.100
13. Juni 2023181,31183,34175,63181,73181,73770.500
12. Juni 2023176,68179,64175,50176,58176,58467.500
09. Juni 2023174,87182,63174,28174,72174,72682.100
08. Juni 2023167,52174,99166,24173,61173,61558.300
07. Juni 2023182,02183,67165,21167,54167,54948.800
06. Juni 2023176,01184,60175,31179,31179,31733.600
05. Juni 2023174,89180,20170,78176,75176,75691.900
02. Juni 2023181,06182,14173,30175,00175,001.026.300
01. Juni 2023176,44183,37172,68181,82181,82804.000
31. Mai 2023168,91181,50168,49180,20180,204.118.300
30. Mai 2023170,26171,00165,20167,20167,201.061.700
26. Mai 2023166,00169,28163,10167,20167,201.179.700
25. Mai 2023166,00171,90165,21165,79165,791.819.300
24. Mai 2023154,91166,33154,90164,29164,291.675.500
23. Mai 2023150,62158,50150,00157,62157,621.713.700
22. Mai 2023149,71156,28148,00150,75150,751.997.000
19. Mai 2023150,00150,27147,50149,78149,78887.300
18. Mai 2023150,78150,78145,24150,00150,001.146.500
17. Mai 2023150,00152,73147,07150,55150,551.172.700
16. Mai 2023153,98155,93149,00149,84149,841.697.700
15. Mai 2023150,91152,97138,36152,80152,805.073.300
12. Mai 2023133,64133,67128,17131,10131,101.123.600
11. Mai 2023132,19134,11129,67133,01133,01554.100
10. Mai 2023131,01135,16130,60131,26131,26875.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...