Deutsche Märkte öffnen in 28 Minuten

monday.com Ltd. (MNDY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
136,50-4,31 (-3,06%)
Börsenschluss: 04:00PM EST
136,50 0,00 (0,00%)
Nachbörse: 07:11PM EST
Zeitraum:
07. Feb. 2022 - 07. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Feb. 2023138,08140,57135,19136,50136,50473.700
03. Feb. 2023140,28147,60137,17140,81140,81882.700
02. Feb. 2023145,11150,14142,07147,61147,61705.200
01. Feb. 2023130,39141,00128,02140,65140,65521.200
31. Jan. 2023126,58133,29125,41130,19130,19550.100
30. Jan. 2023127,68128,73120,20125,80125,80425.600
27. Jan. 2023122,35131,84121,01129,74129,74570.800
26. Jan. 2023124,97126,80118,46122,33122,33374.800
25. Jan. 2023118,18124,04111,18120,78120,78393.100
24. Jan. 2023121,86125,64119,48121,81121,81486.600
23. Jan. 2023117,51122,80116,80122,29122,29578.800
20. Jan. 2023116,00118,83113,95116,97116,97466.400
19. Jan. 2023120,46122,45113,52114,94114,94537.300
18. Jan. 2023126,12129,00121,16124,26124,26434.300
17. Jan. 2023116,11123,75115,00123,57123,57695.000
13. Jan. 2023107,67116,28106,52115,95115,95554.100
12. Jan. 2023110,00111,61104,36110,63110,63383.500
11. Jan. 2023105,00109,32103,87108,56108,56254.800
10. Jan. 2023101,17106,9899,50104,58104,58326.200
09. Jan. 2023102,27109,98101,87103,13103,13434.800
06. Jan. 2023101,01102,1694,76100,50100,50879.800
05. Jan. 2023110,22110,3499,09100,15100,15733.900
04. Jan. 2023120,39120,39112,50112,88112,88498.200
03. Jan. 2023123,70128,41118,78119,43119,43426.700
30. Dez. 2022117,87122,98116,93122,00122,00228.600
29. Dez. 2022113,55121,99112,39120,94120,94548.100
28. Dez. 2022110,50113,87110,50112,71112,71375.400
27. Dez. 2022112,97113,37108,61112,09112,09303.900
23. Dez. 2022112,05113,68106,45113,49113,49359.700
22. Dez. 2022116,08117,43108,89113,90113,90690.700
21. Dez. 2022116,00122,10113,01118,76118,76489.700
20. Dez. 2022116,00120,89114,10115,91115,91629.200
19. Dez. 2022122,24122,24116,51118,02118,02469.700
16. Dez. 2022118,15123,52118,15122,64122,64432.400
15. Dez. 2022119,44121,41116,67118,94118,94501.800
14. Dez. 2022122,13124,42118,91122,54122,54637.300
13. Dez. 2022121,52123,88117,44122,46122,46941.400
12. Dez. 2022115,59119,74114,21114,35114,35810.400
09. Dez. 2022107,96112,63107,66109,82109,82426.100
08. Dez. 2022103,21110,10102,00108,59108,59452.700
07. Dez. 202299,91105,9099,55102,51102,51353.500
06. Dez. 2022101,27101,8796,6598,9898,98310.800
05. Dez. 2022107,10108,0099,17100,96100,96547.500
02. Dez. 2022102,87109,46102,51108,07108,07240.200
01. Dez. 2022109,00110,57106,24106,81106,81353.900
30. Nov. 202298,16109,7398,00107,50107,50561.600
29. Nov. 202297,9199,9896,5498,4398,43332.700
28. Nov. 202297,3099,4996,0497,9197,91407.400
25. Nov. 202297,9399,2797,0197,8397,83177.800
23. Nov. 202295,57101,4995,1199,4899,48396.000
22. Nov. 202292,6196,1390,0195,5595,55454.500
21. Nov. 202295,0095,8291,2093,3693,36519.300
18. Nov. 2022103,01103,7896,5096,7796,77455.700
17. Nov. 2022103,86106,6699,30100,27100,27579.200
16. Nov. 2022104,89111,72102,93108,00108,00676.400
15. Nov. 2022107,13113,90107,13107,81107,81847.200
14. Nov. 2022114,54116,5496,20102,10102,102.476.200
11. Nov. 202283,7298,9882,7495,1995,191.461.300
10. Nov. 202283,7288,4981,3783,7983,791.158.900
09. Nov. 202277,6778,0873,5876,4676,461.154.900
08. Nov. 202278,4684,0074,0180,0380,03649.600
07. Nov. 202281,1582,0375,4477,8177,81986.400
04. Nov. 202291,5192,9577,2180,9980,991.136.900
03. Nov. 202289,9996,5788,1493,2493,24566.200
02. Nov. 2022102,01102,4092,3592,4792,47652.100
01. Nov. 2022110,15111,72102,11103,35103,35236.000
31. Okt. 2022105,27109,32105,00106,94106,94211.700
28. Okt. 2022105,89108,97102,49107,38107,38353.500
27. Okt. 2022106,94112,32105,76107,80107,80410.700
26. Okt. 2022107,02113,46103,28105,52105,52486.400
25. Okt. 202298,91110,2698,91109,87109,87668.600
24. Okt. 2022101,05101,4394,2598,1698,16312.300
21. Okt. 202296,91100,2594,0699,5299,52298.700
20. Okt. 202294,89100,8094,8997,1497,14338.000
19. Okt. 202298,9199,7293,7295,3795,37730.100
18. Okt. 202298,07101,5794,68100,84100,841.041.600
17. Okt. 202294,2797,9293,4293,8393,83852.300
14. Okt. 202297,8298,4591,0491,4991,49581.900
13. Okt. 202290,7397,1487,0795,8695,86693.900
12. Okt. 202296,3898,7292,9694,0694,06447.400
11. Okt. 202295,8598,2492,5296,3896,38520.600
10. Okt. 2022108,30108,3295,4096,9796,97955.700
07. Okt. 2022111,23111,93104,82109,23109,23532.600
06. Okt. 2022119,93121,31113,85114,77114,77570.900
05. Okt. 2022117,52121,68116,28120,44120,44480.200
04. Okt. 2022122,10126,82118,86120,21120,21773.900
03. Okt. 2022114,77122,78114,43118,53118,53438.200
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...