13,415€
9,42%
Echtzeit-Aktienkurs Magnite
Bid:
Ask:
Aktienkurse zur Magnite Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 13,27 | 14,42 | 13,07 | 13,48 | 1,58% | - |
| 08.05.2025 | 12,45 | 13,30 | 12,10 | 13,27 | 20,55% | - |
| 07.05.2025 | 10,89 | 11,09 | 10,72 | 11,01 | 1,78% | - |
| 06.05.2025 | 10,72 | 10,99 | 10,56 | 10,82 | -0,05% | - |
| 05.05.2025 | 10,63 | 10,85 | 10,48 | 10,82 | 0,56% | - |
| 02.05.2025 | 10,61 | 11,00 | 10,45 | 10,76 | 3,51% | - |
| 30.04.2025 | 10,78 | 10,80 | 10,08 | 10,40 | -4,17% | - |
| 29.04.2025 | 10,85 | 11,05 | 10,69 | 10,85 | 1,24% | - |
| 28.04.2025 | 10,84 | 10,99 | 10,59 | 10,72 | -1,13% | - |
| 25.04.2025 | 10,82 | 11,04 | 10,79 | 10,84 | 1,95% | - |
| 24.04.2025 | 10,47 | 10,79 | 10,31 | 10,63 | 1,75% | - |
| 23.04.2025 | 10,38 | 10,79 | 10,20 | 10,45 | 5,85% | - |
| 22.04.2025 | 9,57 | 10,23 | 9,48 | 9,87 | -1,33% | - |
| 17.04.2025 | 8,77 | 10,04 | 8,49 | 10,00 | 17,62% | 270,00 |
| 16.04.2025 | 8,82 | 8,93 | 8,51 | 8,51 | -2,57% | - |
| 15.04.2025 | 8,52 | 8,96 | 8,39 | 8,73 | 2,45% | - |
| 14.04.2025 | 8,57 | 8,97 | 8,40 | 8,52 | 0,11% | - |
| 11.04.2025 | 8,70 | 8,73 | 8,22 | 8,51 | -3,54% | - |
| 10.04.2025 | 9,84 | 10,15 | 8,57 | 8,82 | -8,64% | - |
| 09.04.2025 | 8,01 | 9,66 | 7,89 | 9,66 | 13,93% | - |
| 08.04.2025 | 8,42 | 9,05 | 8,29 | 8,48 | -0,82% | - |
| 07.04.2025 | 7,96 | 8,78 | 7,55 | 8,55 | 2,38% | - |
| 04.04.2025 | 8,74 | 8,80 | 7,80 | 8,35 | -7,28% | - |
| 03.04.2025 | 9,50 | 9,75 | 8,82 | 9,00 | -15,67% | - |
| 02.04.2025 | 10,55 | 10,80 | 10,35 | 10,68 | 1,96% | - |
| 01.04.2025 | 10,53 | 10,64 | 10,34 | 10,47 | 0,89% | - |
| 31.03.2025 | 10,66 | 10,66 | 10,05 | 10,38 | -3,08% | - |
| 28.03.2025 | 11,39 | 11,42 | 10,69 | 10,71 | -7,31% | - |
| 27.03.2025 | 11,83 | 11,83 | 11,51 | 11,55 | -1,62% | - |
| 26.03.2025 | 12,54 | 12,54 | 11,71 | 11,74 | -7,01% | - |
| 25.03.2025 | 12,29 | 12,67 | 12,11 | 12,63 | 2,45% | - |
| 24.03.2025 | 12,34 | 12,57 | 12,16 | 12,33 | -0,32% | - |
| 21.03.2025 | 12,39 | 12,57 | 12,00 | 12,37 | 1,90% | - |
| 20.03.2025 | 12,31 | 12,50 | 12,11 | 12,14 | -0,98% | - |
| 19.03.2025 | 11,64 | 12,28 | 11,47 | 12,26 | 4,70% | - |
| 18.03.2025 | 12,04 | 12,06 | 11,54 | 11,71 | -5,03% | - |
| 17.03.2025 | 11,53 | 12,35 | 11,36 | 12,33 | 4,85% | - |
| 14.03.2025 | 11,20 | 11,85 | 11,03 | 11,76 | 4,14% | - |
| 13.03.2025 | 11,96 | 12,17 | 11,15 | 11,29 | -5,66% | 240,00 |
| 12.03.2025 | 11,41 | 12,00 | 11,24 | 11,97 | 2,51% | - |
| 11.03.2025 | 11,34 | 11,87 | 11,17 | 11,67 | 2,95% | 150,00 |
| 10.03.2025 | 12,04 | 12,13 | 11,33 | 11,34 | -7,45% | - |
| 07.03.2025 | 12,60 | 12,76 | 11,75 | 12,25 | -3,60% | - |
| 06.03.2025 | 13,41 | 13,41 | 12,66 | 12,71 | -5,63% | - |
| 05.03.2025 | 13,84 | 13,84 | 13,31 | 13,47 | -3,53% | - |
| 04.03.2025 | 14,04 | 14,04 | 13,15 | 13,96 | -2,55% | - |
| 03.03.2025 | 15,18 | 15,41 | 14,30 | 14,32 | -4,93% | - |
| 28.02.2025 | 15,93 | 15,95 | 14,70 | 15,07 | -8,64% | - |
| 27.02.2025 | 15,54 | 17,23 | 15,31 | 16,49 | -0,09% | - |
| 26.02.2025 | 16,59 | 17,11 | 16,34 | 16,51 | -0,06% | 250,00 |
| 25.02.2025 | 16,90 | 16,93 | 16,31 | 16,52 | -2,47% | - |
| 24.02.2025 | 16,88 | 17,25 | 16,55 | 16,93 | -1,20% | - |
| 21.02.2025 | 17,41 | 17,73 | 16,92 | 17,14 | -2,09% | - |
| 20.02.2025 | 18,26 | 18,28 | 17,17 | 17,50 | -3,90% | 250,00 |
| 19.02.2025 | 18,56 | 18,84 | 17,99 | 18,21 | -1,57% | 90,00 |
| 18.02.2025 | 19,17 | 19,52 | 18,11 | 18,50 | -3,15% | 166,00 |
| 17.02.2025 | 19,09 | 19,13 | 18,81 | 19,11 | 2,54% | - |
| 14.02.2025 | 18,65 | 18,87 | 18,33 | 18,63 | 1,39% | - |
| 13.02.2025 | 18,59 | 19,68 | 16,72 | 18,38 | -6,27% | - |
| 12.02.2025 | 19,51 | 19,68 | 18,94 | 19,61 | -1,38% | - |
| 11.02.2025 | 19,97 | 20,01 | 19,30 | 19,88 | 0,03% | - |
| 10.02.2025 | 20,56 | 20,57 | 19,33 | 19,88 | -0,44% | 150,00 |
| 07.02.2025 | 18,44 | 20,53 | 18,16 | 19,97 | 8,99% | 1.500,00 |
| 06.02.2025 | 17,68 | 18,45 | 17,32 | 18,32 | 7,21% | 9,00 |
| 05.02.2025 | 16,99 | 17,13 | 16,68 | 17,09 | 0,93% | - |
| 04.02.2025 | 16,72 | 17,04 | 16,47 | 16,93 | 1,27% | - |
| 03.02.2025 | 16,57 | 16,98 | 15,61 | 16,72 | -0,99% | 1.000,00 |
| 31.01.2025 | 16,85 | 17,19 | 16,60 | 16,88 | 0,84% | - |
| 30.01.2025 | 16,90 | 17,09 | 16,65 | 16,74 | -1,01% | 1.000,00 |
| 29.01.2025 | 16,93 | 16,98 | 16,52 | 16,91 | 0,59% | - |
| 28.01.2025 | 16,08 | 16,98 | 15,84 | 16,81 | 6,76% | 1.657,00 |
| 27.01.2025 | 16,13 | 16,13 | 15,44 | 15,75 | -3,79% | - |
| 24.01.2025 | 16,59 | 16,59 | 16,08 | 16,37 | 0,05% | - |
| 23.01.2025 | 15,77 | 16,48 | 15,54 | 16,36 | 2,04% | - |
| 22.01.2025 | 15,52 | 16,51 | 15,13 | 16,03 | 5,74% | - |
| 21.01.2025 | 14,90 | 15,24 | 14,68 | 15,16 | 1,44% | - |
| 20.01.2025 | 14,98 | 14,98 | 14,76 | 14,95 | -0,86% | - |
| 17.01.2025 | 14,73 | 15,19 | 14,51 | 15,08 | 3,52% | - |
| 16.01.2025 | 15,65 | 15,73 | 14,55 | 14,57 | -7,63% | - |
| 15.01.2025 | 15,20 | 15,87 | 14,97 | 15,77 | 3,22% | - |
| 14.01.2025 | 15,18 | 15,89 | 14,96 | 15,28 | 0,33% | - |
| 13.01.2025 | 15,24 | 15,46 | 14,95 | 15,23 | -0,90% | - |
| 10.01.2025 | 15,97 | 15,97 | 14,99 | 15,36 | -3,74% | - |
| 09.01.2025 | 15,96 | 15,96 | 15,73 | 15,96 | -0,19% | - |
| 08.01.2025 | 16,08 | 16,25 | 15,76 | 15,99 | 0,24% | - |
| 07.01.2025 | 16,49 | 16,65 | 15,80 | 15,95 | -5,17% | - |
| 06.01.2025 | 16,62 | 16,94 | 16,38 | 16,82 | 1,33% | 300,00 |
| 03.01.2025 | 15,69 | 16,63 | 15,46 | 16,60 | 6,56% | - |
| 02.01.2025 | 15,42 | 16,06 | 15,19 | 15,58 | 0,14% | - |
| 30.12.2024 | 15,67 | 15,90 | 15,44 | 15,56 | 0,03% | 93,00 |
| 27.12.2024 | 15,94 | 16,33 | 15,41 | 15,55 | -0,65% | - |
| 23.12.2024 | 15,72 | 15,92 | 15,32 | 15,66 | 0,92% | - |
| 20.12.2024 | 15,14 | 15,64 | 14,90 | 15,51 | 2,63% | 200,00 |
| 19.12.2024 | 15,26 | 15,69 | 15,03 | 15,12 | -5,91% | - |
| 18.12.2024 | 15,78 | 16,12 | 15,55 | 16,07 | 1,82% | - |
| 17.12.2024 | 15,51 | 15,82 | 15,19 | 15,78 | -0,13% | - |
| 16.12.2024 | 15,67 | 15,94 | 15,44 | 15,80 | 0,96% | - |
| 13.12.2024 | 15,73 | 15,84 | 15,34 | 15,65 | -1,99% | - |
| 12.12.2024 | 16,06 | 16,26 | 15,82 | 15,97 | -0,50% | 25,00 |
| 11.12.2024 | 15,98 | 16,14 | 15,75 | 16,05 | 0,77% | - |