Deutsche Märkte geschlossen

monday.com Ltd. (MNDY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
207,90+0,29 (+0,14%)
Börsenschluss: 04:00PM EST
206,56 -1,34 (-0,64%)
Nachbörse: 08:00PM EST
Zeitraum:
25. Feb. 2023 - 25. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 2024209,20210,48205,44207,90207,90839.100
22. Feb. 2024213,99217,56207,16207,61207,611.147.500
21. Feb. 2024211,00213,28206,72207,98207,981.232.200
20. Feb. 2024224,45224,70214,50217,32217,321.227.100
16. Feb. 2024222,00228,51220,00225,30225,301.243.800
15. Feb. 2024220,33222,28216,05222,16222,161.115.900
14. Feb. 2024217,07220,62215,18219,95219,951.444.200
13. Feb. 2024205,63222,01205,50215,11215,112.169.900
12. Feb. 2024199,00217,84197,00212,01212,015.162.500
09. Feb. 2024231,58239,22229,36235,92235,922.290.800
08. Feb. 2024219,03228,18219,00227,07227,071.126.300
07. Feb. 2024218,82220,74216,40217,96217,96712.500
06. Feb. 2024214,71217,25208,66215,36215,36539.600
05. Feb. 2024214,05217,22207,35211,94211,94415.700
02. Feb. 2024211,50216,94209,00214,06214,06441.000
01. Feb. 2024211,92212,24201,65211,12211,12490.400
31. Jan. 2024215,66216,89208,53210,04210,04594.900
30. Jan. 2024219,30219,30216,68218,08218,08468.100
29. Jan. 2024211,82219,33211,82218,80218,80729.600
26. Jan. 2024205,31210,14205,00208,63208,63575.800
25. Jan. 2024211,01214,35205,85208,00208,00496.900
24. Jan. 2024218,33218,97209,18209,71209,71709.600
23. Jan. 2024205,69216,92205,22215,99215,991.123.900
22. Jan. 2024200,00209,77199,00202,94202,941.001.700
19. Jan. 2024194,89195,90190,90195,63195,63352.800
18. Jan. 2024194,38196,40188,26193,04193,04497.500
17. Jan. 2024193,00193,76186,10191,11191,11473.600
16. Jan. 2024189,44195,45187,12195,19195,19509.500
12. Jan. 2024193,73195,37189,75190,71190,71423.600
11. Jan. 2024194,48197,39188,50193,19193,19481.600
10. Jan. 2024192,78196,99191,54192,16192,16671.500
09. Jan. 2024183,39193,14182,43192,05192,051.152.400
08. Jan. 2024178,73189,34178,14185,47185,47766.100
05. Jan. 2024177,73181,18175,97176,79176,79785.000
04. Jan. 2024171,24173,07170,00172,10172,10366.700
03. Jan. 2024173,50179,73171,42171,92171,92581.500
02. Jan. 2024183,82185,53177,48177,89177,89857.800
29. Dez. 2023191,29193,71187,00187,81187,81215.800
28. Dez. 2023189,00191,62186,58190,89190,89354.200
27. Dez. 2023190,00192,69189,14189,49189,49244.100
26. Dez. 2023190,00191,48188,12189,07189,07237.200
22. Dez. 2023189,00190,86186,01189,46189,46534.900
21. Dez. 2023192,54194,09186,51188,13188,13552.700
20. Dez. 2023189,92196,78189,33189,71189,71776.700
19. Dez. 2023198,51199,68190,03194,36194,361.471.900
18. Dez. 2023189,15198,10188,85197,03197,03991.500
15. Dez. 2023192,57194,01187,04189,07189,07951.200
14. Dez. 2023185,51195,14184,24190,77190,771.719.000
13. Dez. 2023176,06182,70173,73181,50181,50649.900
12. Dez. 2023177,94178,89174,12175,42175,42607.300
11. Dez. 2023175,00181,46175,00178,00178,00567.300
08. Dez. 2023173,85176,75173,50175,03175,03535.400
07. Dez. 2023180,38180,38172,21174,08174,08659.900
06. Dez. 2023183,00185,81172,65176,80176,801.652.200
05. Dez. 2023181,53182,93179,34182,72182,72800.800
04. Dez. 2023175,13185,77175,05182,14182,141.757.000
01. Dez. 2023176,80179,48174,00176,37176,371.183.400
30. Nov. 2023177,66180,99173,75179,84179,841.690.600
29. Nov. 2023182,00182,98174,58175,00175,001.743.300
28. Nov. 2023178,52181,80177,64179,85179,851.179.900
27. Nov. 2023175,00180,50174,61178,88178,881.372.900
24. Nov. 2023175,27176,76174,00175,05175,05232.500
22. Nov. 2023172,02176,99170,76175,00175,001.380.200
21. Nov. 2023171,06173,04169,46170,60170,60574.300
20. Nov. 2023170,00172,93168,28172,59172,591.420.100
17. Nov. 2023169,50169,93167,00169,70169,70779.900
16. Nov. 2023169,00172,00166,86168,55168,551.020.300
15. Nov. 2023165,00173,85162,06171,22171,221.494.700
14. Nov. 2023160,00164,97159,22163,69163,691.291.200
13. Nov. 2023156,20161,42150,10154,83154,833.725.800
10. Nov. 2023135,43142,13133,50140,12140,121.144.400
09. Nov. 2023144,55144,97135,45135,55135,55653.700
08. Nov. 2023146,00147,71140,29140,99140,991.413.000
07. Nov. 2023137,71144,43133,20142,00142,001.263.000
06. Nov. 2023133,27133,59128,62129,92129,92560.600
03. Nov. 2023127,00132,31125,28131,96131,96874.600
02. Nov. 2023130,19130,73126,00127,67127,67673.100
01. Nov. 2023130,00130,18125,00127,26127,26576.200
31. Okt. 2023130,00130,41127,04129,99129,99700.600
30. Okt. 2023131,70133,60128,87129,97129,97630.800
27. Okt. 2023128,10130,16125,56129,24129,24579.100
26. Okt. 2023129,00131,36122,13125,52125,52799.400
25. Okt. 2023138,04138,04127,80128,66128,66507.600
24. Okt. 2023138,52143,75136,25138,49138,49533.400
23. Okt. 2023130,32138,47128,85137,77137,771.012.300
20. Okt. 2023137,36137,76129,65132,01132,011.514.200
19. Okt. 2023141,13141,76136,73138,88138,88754.400
18. Okt. 2023143,99144,85139,23139,27139,27404.300
17. Okt. 2023143,22146,39142,45144,61144,61940.900
16. Okt. 2023142,02149,43139,74145,63145,63551.600
13. Okt. 2023142,24143,57138,41140,08140,08791.300
12. Okt. 2023147,32148,77142,13144,55144,55564.700
11. Okt. 2023152,53153,24146,98148,07148,07778.700
10. Okt. 2023152,25155,02149,46149,64149,64761.800
09. Okt. 2023149,76154,68146,13152,02152,021.159.400
06. Okt. 2023150,14160,57149,44158,62158,62372.200
05. Okt. 2023154,77155,77150,98152,62152,62343.500
04. Okt. 2023154,21156,04151,32155,05155,05300.500
03. Okt. 2023159,20159,50150,79151,96151,96358.900
02. Okt. 2023158,78163,46158,00160,99160,99495.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...