Deutsche Märkte geschlossen

monday.com Ltd. (MNDY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
113,34-6,43 (-5,37%)
Börsenschluss: 04:00PM EDT
115,24 +1,90 (+1,68%)
Nachbörse: 07:35PM EDT
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 2022119,78123,82112,49113,34113,34923.400
29. Sept. 2022126,94127,95119,36119,77119,77650.500
28. Sept. 2022122,75130,95122,64129,60129,60427.100
27. Sept. 2022121,63125,23120,07123,55123,55432.000
26. Sept. 2022119,93125,18114,74118,92118,92481.100
23. Sept. 2022120,46123,94113,14119,43119,43803.200
22. Sept. 2022130,08130,70122,57122,77122,77538.900
21. Sept. 2022130,78137,73128,59130,08130,08325.000
20. Sept. 2022132,30135,23126,96130,58130,58339.300
19. Sept. 2022130,84137,83129,30134,10134,10349.100
16. Sept. 2022136,86137,20130,12133,27133,27424.400
15. Sept. 2022130,83144,92130,59140,54140,542.100.900
14. Sept. 2022129,46134,79128,24134,59134,59412.100
13. Sept. 2022132,01133,47126,04128,32128,32540.900
12. Sept. 2022133,55140,74132,58140,35140,35834.100
09. Sept. 2022129,92132,00126,61130,34130,34488.900
08. Sept. 2022118,90129,48117,41128,70128,70703.000
07. Sept. 2022109,07117,96108,88117,71117,71591.900
06. Sept. 2022110,22112,57109,01109,80109,80258.800
02. Sept. 2022112,14114,79108,09110,80110,80339.300
01. Sept. 2022113,33113,33104,15110,21110,21800.600
31. Aug. 2022117,67120,43113,70113,70113,70209.600
30. Aug. 2022116,93118,55110,80115,13115,13363.700
29. Aug. 2022116,06119,34115,00115,30115,30386.300
26. Aug. 2022120,00121,82113,27117,91117,91389.500
25. Aug. 2022121,99123,50119,54120,62120,62368.500
24. Aug. 2022120,19122,39118,61120,57120,57858.200
23. Aug. 2022123,80127,18118,48120,15120,151.066.100
22. Aug. 2022124,25125,83117,88123,41123,41841.100
19. Aug. 2022129,30129,64124,80126,39126,39491.500
18. Aug. 2022131,55137,68128,54134,04134,041.009.000
17. Aug. 2022128,15130,74125,56129,51129,51279.400
16. Aug. 2022133,91134,69124,41130,77130,77729.400
15. Aug. 2022136,11139,72133,05135,28135,28422.700
12. Aug. 2022140,19141,75135,20137,10137,10521.100
11. Aug. 2022143,99144,72136,15139,92139,92723.600
10. Aug. 2022144,44147,40140,22141,22141,221.256.100
09. Aug. 2022149,67153,90138,71139,78139,78758.800
08. Aug. 2022150,96157,43142,30150,53150,532.131.300
05. Aug. 2022118,24128,28117,44127,83127,83946.900
04. Aug. 2022116,54123,19116,54121,71121,71378.700
03. Aug. 2022111,85123,76111,85120,04120,04500.600
02. Aug. 2022102,32111,93102,32111,19111,19302.200
01. Aug. 2022100,52107,3798,70106,01106,01252.400
29. Juli 2022102,67103,8098,75102,73102,73179.300
28. Juli 202299,11102,6395,07102,05102,05296.100
27. Juli 202297,81100,6895,78100,18100,18351.100
26. Juli 202297,1797,5993,4194,8594,85389.000
25. Juli 2022102,62102,6297,7399,5899,58196.800
22. Juli 2022109,88111,6299,43102,76102,76279.600
21. Juli 2022104,00111,37102,91109,37109,37435.100
20. Juli 202290,83108,3190,09105,19105,19877.700
19. Juli 202291,5691,6385,7590,4590,451.244.800
18. Juli 202294,5297,3789,3190,8390,83701.900
15. Juli 202294,5294,5289,4492,3192,31567.300
14. Juli 202296,7797,2788,6191,7091,70696.500
13. Juli 202296,85103,0094,3498,5998,59323.500
12. Juli 2022108,59112,5098,2799,8199,81545.300
11. Juli 2022111,86113,12104,10107,69107,69468.600
08. Juli 2022110,00118,10108,92114,23114,23736.300
07. Juli 2022109,53115,55108,74113,54113,54595.600
06. Juli 2022118,90120,00109,00109,44109,44660.900
05. Juli 2022106,09122,24105,19118,90118,90504.000
01. Juli 2022103,32109,25101,22108,79108,79243.600
30. Juni 2022106,85106,9498,56103,16103,16362.300
29. Juni 2022109,53110,01105,87108,95108,95269.300
28. Juni 2022119,67121,36109,67110,17110,17371.000
27. Juni 2022123,93125,47116,04119,34119,34408.200
24. Juni 2022113,16122,89112,97122,36122,36340.900
23. Juni 2022105,50111,78103,57111,10111,10360.700
22. Juni 2022102,84107,78101,01103,93103,93319.100
21. Juni 202299,98109,2699,98106,32106,32395.900
17. Juni 202297,50102,2195,5197,6097,60492.200
16. Juni 202299,18101,8793,3394,8994,89490.600
15. Juni 202296,32106,6196,01104,04104,04630.900
14. Juni 202294,0098,4691,9895,1495,14287.900
13. Juni 202290,5095,3688,6292,8992,89786.100
10. Juni 2022106,51107,4493,8897,3597,35729.100
09. Juni 2022115,20117,85110,57110,79110,79272.400
08. Juni 2022115,05120,80113,51116,79116,79166.600
07. Juni 2022110,16120,73110,10115,88115,88338.500
06. Juni 2022120,00121,62113,02114,94114,94403.600
03. Juni 2022120,07124,83110,89116,09116,09512.100
02. Juni 2022110,86127,11110,55123,44123,44467.500
01. Juni 2022113,91119,00107,74110,83110,83388.400
31. Mai 2022115,82117,44112,07113,54113,54467.100
27. Mai 2022106,01115,48104,66115,01115,01459.900
26. Mai 2022103,88109,01100,01103,67103,67773.500
25. Mai 202299,12105,8198,22104,94104,94540.200
24. Mai 2022108,73108,7896,4299,7599,75661.400
23. Mai 2022114,51116,10107,17111,56111,56447.500
20. Mai 2022115,37117,62103,18114,27114,27761.700
19. Mai 2022101,36117,25101,36112,79112,79993.500
18. Mai 2022104,84108,7199,36101,62101,62544.300
17. Mai 2022107,00112,99101,92105,88105,88690.600
16. Mai 2022112,00116,69100,89105,05105,051.897.000
13. Mai 2022100,19113,25100,19110,38110,381.564.200
12. Mai 202288,63110,5088,5099,7599,751.360.100
11. Mai 2022104,06109,9787,0594,5794,571.707.500
10. Mai 2022114,27121,99103,88109,79109,79711.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...