12,173€
0,31%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 12,32 | 12,32 | 12,00 | 12,16 | -1,68% | - |
| 12.11.2025 | 12,84 | 12,94 | 12,37 | 12,37 | -1,63% | - |
| 10.11.2025 | 13,26 | 13,43 | 12,52 | 12,57 | -1,10% | - |
| 07.11.2025 | 12,96 | 12,97 | 12,56 | 12,71 | 0,02% | - |
| 06.11.2025 | 14,82 | 14,87 | 11,69 | 12,71 | -13,76% | - |
| 04.11.2025 | 15,35 | 15,35 | 14,70 | 14,74 | -3,90% | - |
| 03.11.2025 | 15,53 | 15,90 | 15,28 | 15,33 | -1,90% | - |
| 31.10.2025 | 15,21 | 15,79 | 14,98 | 15,63 | -1,20% | - |
| 30.10.2025 | 16,03 | 16,08 | 15,65 | 15,82 | -3,60% | - |
| 29.10.2025 | 17,21 | 17,21 | 16,38 | 16,41 | 2,48% | - |
| 22.10.2025 | 16,38 | 16,56 | 15,97 | 16,01 | -2,09% | - |
| 21.10.2025 | 16,05 | 16,37 | 15,81 | 16,36 | 5,41% | - |
| 17.10.2025 | 15,37 | 15,68 | 15,03 | 15,52 | -3,50% | - |
| 08.10.2025 | 16,47 | 16,49 | 16,04 | 16,08 | -2,18% | - |
| 07.10.2025 | 16,44 | 16,46 | 16,20 | 16,44 | 2,29% | - |
| 06.10.2025 | 17,45 | 17,56 | 15,71 | 16,07 | -7,74% | - |
| 02.10.2025 | 17,42 | 17,42 | 17,16 | 17,42 | -2,57% | - |
| 01.10.2025 | 18,28 | 18,92 | 17,71 | 17,88 | -4,07% | - |
| 30.09.2025 | 18,97 | 19,32 | 18,59 | 18,63 | -4,73% | - |
| 25.09.2025 | 19,47 | 19,56 | 19,18 | 19,56 | -2,00% | - |
| 24.09.2025 | 19,94 | 20,05 | 19,65 | 19,96 | -2,55% | - |
| 23.09.2025 | 20,46 | 20,63 | 20,15 | 20,48 | -2,80% | - |
| 22.09.2025 | 22,02 | 22,02 | 20,84 | 21,07 | -1,63% | - |
| 19.09.2025 | 20,29 | 21,42 | 20,12 | 21,42 | 6,69% | - |
| 18.09.2025 | 20,45 | 20,61 | 20,01 | 20,08 | 3,12% | 220,00 |
| 17.09.2025 | 19,44 | 19,61 | 19,15 | 19,47 | -2,21% | - |
| 15.09.2025 | 20,43 | 20,60 | 19,91 | 19,91 | -1,90% | - |
| 10.09.2025 | 20,96 | 21,15 | 19,33 | 20,30 | -6,41% | - |
| 08.09.2025 | 21,25 | 21,77 | 20,93 | 21,69 | 3,14% | - |
| 05.09.2025 | 21,41 | 21,44 | 20,51 | 21,03 | -1,73% | - |
| 04.09.2025 | 21,10 | 21,54 | 20,80 | 21,40 | 0,94% | 150,00 |
| 03.09.2025 | 21,99 | 22,22 | 21,12 | 21,20 | -2,12% | 500,00 |
| 02.09.2025 | 22,17 | 22,22 | 20,74 | 21,66 | -2,48% | - |
| 01.09.2025 | 22,14 | 22,21 | 21,81 | 22,21 | 0,84% | - |
| 29.08.2025 | 22,71 | 22,79 | 21,95 | 22,02 | -2,31% | - |
| 28.08.2025 | 21,95 | 22,83 | 21,62 | 22,54 | 2,76% | - |
| 27.08.2025 | 21,64 | 22,26 | 21,31 | 21,94 | 1,11% | - |
| 26.08.2025 | 21,75 | 22,34 | 21,45 | 21,70 | -0,66% | 7.670,00 |
| 25.08.2025 | 20,65 | 22,33 | 20,29 | 21,84 | 7,30% | - |
| 22.08.2025 | 19,43 | 20,55 | 19,14 | 20,36 | 4,42% | - |
| 21.08.2025 | 18,75 | 19,63 | 18,47 | 19,49 | 4,81% | - |
| 20.08.2025 | 18,73 | 18,74 | 18,08 | 18,60 | -3,24% | - |
| 19.08.2025 | 20,84 | 20,84 | 19,11 | 19,22 | -7,10% | - |
| 18.08.2025 | 20,27 | 20,77 | 19,96 | 20,69 | 2,38% | - |
| 15.08.2025 | 20,25 | 20,61 | 19,84 | 20,21 | -0,91% | - |
| 14.08.2025 | 19,50 | 20,63 | 19,16 | 20,40 | 6,82% | - |
| 13.08.2025 | 19,06 | 19,30 | 18,77 | 19,09 | -0,09% | 100,00 |
| 12.08.2025 | 19,02 | 19,31 | 18,74 | 19,11 | -0,20% | - |
| 11.08.2025 | 19,27 | 19,55 | 18,99 | 19,15 | -0,26% | 39,00 |
| 08.08.2025 | 18,69 | 19,75 | 17,98 | 19,20 | 3,55% | - |
| 07.08.2025 | 18,05 | 19,91 | 17,80 | 18,54 | -3,44% | - |
| 06.08.2025 | 19,37 | 19,66 | 19,05 | 19,20 | -1,75% | - |
| 05.08.2025 | 19,67 | 19,69 | 19,13 | 19,54 | -0,41% | - |
| 04.08.2025 | 19,23 | 19,66 | 18,95 | 19,62 | 1,90% | - |
| 01.08.2025 | 20,09 | 20,09 | 18,50 | 19,26 | -4,14% | - |
| 31.07.2025 | 20,08 | 20,55 | 19,78 | 20,09 | 0,89% | - |
| 30.07.2025 | 19,45 | 20,08 | 19,16 | 19,91 | 0,61% | - |
| 29.07.2025 | 20,39 | 20,48 | 19,46 | 19,79 | -2,81% | - |
| 28.07.2025 | 20,10 | 20,62 | 19,80 | 20,37 | 2,00% | - |
| 25.07.2025 | 19,56 | 20,20 | 19,27 | 19,97 | 0,71% | - |
| 24.07.2025 | 19,16 | 20,08 | 18,88 | 19,83 | 3,27% | - |
| 23.07.2025 | 19,73 | 19,75 | 18,88 | 19,20 | -4,02% | - |
| 22.07.2025 | 20,89 | 20,90 | 19,91 | 20,00 | -5,13% | - |
| 21.07.2025 | 21,06 | 21,28 | 20,73 | 21,09 | -0,85% | - |
| 18.07.2025 | 20,93 | 21,30 | 20,61 | 21,27 | 1,07% | - |
| 17.07.2025 | 20,70 | 21,34 | 20,39 | 21,04 | 3,59% | - |
| 16.07.2025 | 20,24 | 20,71 | 19,85 | 20,31 | -1,84% | - |
| 15.07.2025 | 19,82 | 20,69 | 19,52 | 20,69 | 4,96% | - |
| 14.07.2025 | 19,27 | 19,77 | 18,98 | 19,71 | 1,04% | - |
| 11.07.2025 | 20,03 | 20,03 | 19,41 | 19,51 | -3,56% | - |
| 10.07.2025 | 20,15 | 20,33 | 19,84 | 20,23 | -0,69% | - |
| 09.07.2025 | 20,07 | 20,79 | 19,77 | 20,37 | 1,42% | - |
| 08.07.2025 | 20,71 | 20,74 | 20,02 | 20,09 | -4,88% | 50,00 |
| 07.07.2025 | 20,78 | 21,16 | 20,46 | 21,12 | 1,76% | - |
| 04.07.2025 | 20,78 | 20,78 | 20,47 | 20,75 | -0,53% | - |
| 03.07.2025 | 20,93 | 21,48 | 20,61 | 20,86 | -0,31% | - |
| 02.07.2025 | 20,50 | 20,93 | 19,98 | 20,93 | 2,50% | - |
| 01.07.2025 | 20,44 | 20,59 | 19,75 | 20,42 | -0,49% | 71,00 |
| 30.06.2025 | 18,40 | 20,79 | 18,10 | 20,52 | 14,26% | 5.000,00 |
| 27.06.2025 | 17,96 | 18,04 | 17,69 | 17,96 | 1,81% | - |
| 26.06.2025 | 17,74 | 17,90 | 17,30 | 17,64 | -0,37% | - |
| 25.06.2025 | 17,26 | 17,96 | 17,00 | 17,70 | 3,40% | - |
| 24.06.2025 | 16,36 | 17,23 | 16,11 | 17,12 | 5,47% | - |
| 23.06.2025 | 16,24 | 16,37 | 15,70 | 16,23 | -1,13% | - |
| 20.06.2025 | 16,31 | 16,76 | 16,07 | 16,42 | 0,63% | - |
| 19.06.2025 | 16,39 | 16,40 | 16,15 | 16,31 | -0,40% | - |
| 18.06.2025 | 15,86 | 16,44 | 15,63 | 16,38 | 3,74% | - |
| 17.06.2025 | 16,03 | 16,04 | 15,54 | 15,79 | -0,66% | - |
| 16.06.2025 | 14,82 | 15,89 | 14,60 | 15,89 | 5,77% | - |
| 13.06.2025 | 15,13 | 15,23 | 14,82 | 15,03 | -1,28% | - |
| 12.06.2025 | 15,31 | 15,42 | 15,08 | 15,22 | -1,38% | - |
| 11.06.2025 | 15,23 | 15,53 | 15,01 | 15,43 | 2,10% | - |
| 10.06.2025 | 15,37 | 15,47 | 15,10 | 15,12 | -1,37% | - |
| 09.06.2025 | 15,40 | 15,57 | 15,17 | 15,33 | 0,48% | - |
| 06.06.2025 | 15,31 | 15,56 | 15,08 | 15,25 | -0,89% | - |
| 05.06.2025 | 14,61 | 15,48 | 14,40 | 15,39 | 5,18% | - |
| 04.06.2025 | 14,61 | 14,76 | 14,39 | 14,63 | -0,17% | - |
| 03.06.2025 | 14,57 | 14,73 | 14,35 | 14,66 | 1,84% | - |
| 02.06.2025 | 14,32 | 14,46 | 14,03 | 14,39 | 1,30% | - |
| 30.05.2025 | 14,29 | 14,49 | 14,08 | 14,21 | 0,71% | - |