monday.com Ltd. MNDY
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$81,99+3,53 (+4,49 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $78,46 | +3,17 % | $76,01 | $80,75 | $75,50 | 1,75M |
| 2026-09-29 | $76,05 | -3,80 % | $76,82 | $79,12 | $73,16 | 2,47M |
| 2026-09-28 | $79,05 | -5,51 % | $81,20 | $81,20 | $76,71 | 1,28M |
| 2026-09-25 | $83,66 | -2,72 % | $85,55 | $86,39 | $83,50 | 410,00K |
| 2026-09-24 | $86,00 | -0,53 % | $86,46 | $87,67 | $84,67 | 596,70K |
| 2026-09-23 | $86,46 | +1,78 % | $85,93 | $88,21 | $85,16 | 953,50K |
| 2026-09-22 | $84,95 | -3,42 % | $90,50 | $90,76 | $83,51 | 1,01M |
| 2026-09-21 | $87,96 | +3,32 % | $85,00 | $87,99 | $83,82 | 1,09M |
| 2026-09-18 | $85,13 | -5,71 % | $90,68 | $90,71 | $84,90 | 1,49M |
| 2026-09-17 | $90,29 | -4,01 % | $92,55 | $93,71 | $89,47 | 848,80K |
| 2026-09-16 | $94,06 | +0,01 % | $92,26 | $95,24 | $91,52 | 851,20K |
| 2026-09-15 | $94,05 | -2,14 % | $94,55 | $98,62 | $93,95 | 1,14M |
| 2026-09-14 | $96,11 | +10,67 % | $90,00 | $97,04 | $89,74 | 1,69M |
| 2026-09-11 | $86,84 | +1,96 % | $84,72 | $87,76 | $84,30 | 1,20M |
| 2026-09-10 | $85,17 | +5,01 % | $80,40 | $85,21 | $79,20 | 2,08M |
| 2026-09-09 | $81,11 | -3,06 % | $83,50 | $84,16 | $80,85 | 1,08M |
| 2026-09-08 | $83,67 | -8,13 % | $89,34 | $89,55 | $83,50 | 1,47M |
| 2026-09-04 | $91,07 | -6,43 % | $94,79 | $95,41 | $89,01 | 943,90K |
| 2026-09-03 | $97,33 | +3,06 % | $97,67 | $100,03 | $94,82 | 811,60K |
| 2026-09-02 | $94,44 | -2,14 % | $96,30 | $97,37 | $93,24 | 869,60K |
| 2026-09-01 | $96,51 | -4,58 % | $98,69 | $100,06 | $95,79 | 1,09M |
| 2026-08-31 | $101,14 | +0,43 % | $99,90 | $102,00 | $99,13 | 1,14M |
| 2026-08-28 | $100,71 | +1,21 % | $99,01 | $102,00 | $99,01 | 815,40K |
| 2026-08-27 | $99,50 | +7,51 % | $95,13 | $101,35 | $95,13 | 1,44M |
| 2026-08-26 | $92,55 | -0,73 % | $90,06 | $93,57 | $89,45 | 1,39M |
| 2026-08-25 | $93,23 | -1,08 % | $92,36 | $95,25 | $91,40 | 1,60M |
| 2026-08-24 | $94,25 | +3,88 % | $91,26 | $95,00 | $90,66 | 1,43M |
| 2026-08-21 | $90,73 | -0,62 % | $90,80 | $93,62 | $88,51 | 792,20K |
| 2026-08-20 | $91,30 | +0,32 % | $89,74 | $92,89 | $89,51 | 691,70K |
| 2026-08-19 | $91,01 | +3,37 % | $87,81 | $93,33 | $87,81 | 993,90K |
| 2026-08-18 | $88,04 | +5,65 % | $84,06 | $89,76 | $83,30 | 1,19M |
| 2026-08-17 | $83,33 | -4,79 % | $86,12 | $86,25 | $82,72 | 1,07M |
| 2026-08-14 | $87,52 | -7,18 % | $94,02 | $94,10 | $87,36 | 1,23M |
| 2026-08-13 | $94,29 | +9,70 % | $87,00 | $95,15 | $83,51 | 2,19M |
| 2026-08-12 | $85,95 | -1,74 % | $85,22 | $86,61 | $83,46 | 1,49M |
| 2026-08-11 | $87,47 | -1,30 % | $86,52 | $88,24 | $83,90 | 1,78M |
| 2026-08-10 | $88,62 | -4,84 % | $81,40 | $88,99 | $80,22 | 4,83M |
| 2026-08-07 | $93,13 | +6,35 % | $92,94 | $94,40 | $91,30 | 2,51M |
| 2026-08-06 | $87,57 | -4,24 % | $86,63 | $88,13 | $84,56 | 1,13M |
| 2026-08-05 | $91,45 | -2,51 % | $95,00 | $95,46 | $90,17 | 1,30M |
| 2026-08-04 | $93,80 | +5,49 % | $87,25 | $94,12 | $87,12 | 985,90K |
| 2026-08-03 | $88,92 | +2,03 % | $89,91 | $92,20 | $88,26 | 1,12M |
| 2026-07-31 | $87,15 | -1,15 % | $86,12 | $89,77 | $85,25 | 909,90K |
| 2026-07-30 | $88,16 | -2,32 % | $85,67 | $88,38 | $83,16 | 2,27M |
| 2026-07-29 | $90,25 | +3,63 % | $87,63 | $91,97 | $86,74 | 1,79M |
| 2026-07-28 | $87,09 | +6,08 % | $83,63 | $89,34 | $83,57 | 1,49M |
| 2026-07-27 | $82,10 | +6,03 % | $78,97 | $83,72 | $78,50 | 3,05M |
| 2026-07-24 | $77,43 | +7,93 % | $73,75 | $77,58 | $73,61 | 3,08M |
| 2026-07-23 | $71,74 | -2,94 % | $75,58 | $76,68 | $71,17 | 1,53M |
| 2026-07-22 | $73,91 | +1,47 % | $74,03 | $74,35 | $69,10 | 2,41M |
| 2026-07-21 | $72,84 | -5,09 % | $75,08 | $78,25 | $72,08 | 2,03M |
| 2026-07-20 | $76,75 | -2,47 % | $77,47 | $79,89 | $75,16 | 1,82M |
| 2026-07-17 | $78,69 | -0,43 % | $78,56 | $80,74 | $77,58 | 1,10M |
| 2026-07-16 | $79,03 | -2,08 % | $81,07 | $81,39 | $77,29 | 1,41M |
| 2026-07-15 | $80,71 | -1,38 % | $83,07 | $84,78 | $80,41 | 1,05M |
| 2026-07-14 | $81,84 | -5,76 % | $80,01 | $84,00 | $79,44 | 1,25M |
| 2026-07-13 | $86,84 | +5,30 % | $84,12 | $87,41 | $83,25 | 941,00K |
| 2026-07-10 | $82,47 | -1,41 % | $85,88 | $86,39 | $82,04 | 641,30K |
| 2026-07-09 | $83,65 | +3,25 % | $77,69 | $83,78 | $76,50 | 648,90K |
| 2026-07-08 | $81,02 | -3,66 % | $81,99 | $82,54 | $80,00 | 722,40K |
| 2026-07-07 | $84,10 | +1,94 % | $85,13 | $85,82 | $82,02 | 1,03M |
| 2026-07-06 | $82,50 | +3,42 % | $78,58 | $82,62 | $77,55 | 876,80K |
| 2026-07-02 | $79,77 | +4,60 % | $75,56 | $79,95 | $75,56 | 924,70K |
| 2026-07-01 | $76,26 | +5,35 % | $75,35 | $78,16 | $74,32 | 923,40K |
| 2026-06-30 | $72,39 | -1,64 % | $72,39 | $73,99 | $71,01 | 589,00K |
| 2026-06-29 | $73,60 | +0,79 % | $74,57 | $76,14 | $73,38 | 799,70K |
| 2026-06-26 | $73,02 | +8,84 % | $67,61 | $73,09 | $67,50 | 1,60M |
| 2026-06-25 | $67,09 | -5,40 % | $69,14 | $69,95 | $66,85 | 1,30M |
| 2026-06-24 | $70,92 | +1,30 % | $69,75 | $72,29 | $69,11 | 485,20K |
| 2026-06-23 | $70,01 | -0,50 % | $71,42 | $72,05 | $69,37 | 857,00K |
| 2026-06-22 | $70,36 | -1,64 % | $70,65 | $72,25 | $68,32 | 1,22M |
| 2026-06-18 | $71,53 | -2,52 % | $72,40 | $73,17 | $70,30 | 1,64M |
| 2026-06-17 | $73,38 | -2,89 % | $75,00 | $77,08 | $72,79 | 1,13M |
| 2026-06-16 | $75,56 | -2,20 % | $76,64 | $78,70 | $74,00 | 1,10M |
| 2026-06-15 | $77,26 | -0,40 % | $79,29 | $80,83 | $76,71 | 1,45M |
| 2026-06-12 | $77,57 | -2,53 % | $78,60 | $79,56 | $74,85 | 2,79M |
| 2026-06-11 | $79,58 | -2,59 % | $80,18 | $82,85 | $77,63 | 2,05M |
| 2026-06-10 | $81,70 | -1,84 % | $80,35 | $83,95 | $80,35 | 977,50K |
| 2026-06-09 | $83,23 | -0,63 % | $82,27 | $83,42 | $78,95 | 1,85M |
| 2026-06-08 | $83,76 | -2,31 % | $84,87 | $85,38 | $83,17 | 768,80K |
| 2026-06-05 | $85,74 | -1,80 % | $87,31 | $88,75 | $82,08 | 1,69M |
| 2026-06-04 | $87,31 | +1,58 % | $88,99 | $90,76 | $86,50 | 1,37M |
| 2026-06-03 | $85,95 | -6,08 % | $89,55 | $89,78 | $84,76 | 1,60M |
| 2026-06-02 | $91,51 | -4,15 % | $88,75 | $92,24 | $87,51 | 2,75M |
| 2026-06-01 | $95,47 | +14,17 % | $90,54 | $97,30 | $87,33 | 4,00M |
| 2026-05-29 | $83,62 | +7,91 % | $79,26 | $83,92 | $78,46 | 5,99M |
| 2026-05-28 | $77,49 | +1,40 % | $77,61 | $79,87 | $76,05 | 1,30M |
| 2026-05-27 | $76,42 | -0,53 % | $74,95 | $79,00 | $74,00 | 1,73M |
| 2026-05-26 | $76,83 | -2,81 % | $78,25 | $79,26 | $75,36 | 1,70M |
| 2026-05-22 | $79,06 | +3,67 % | $77,59 | $81,10 | $77,50 | 1,30M |