16,913€
-5,91%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 15,86 | 16,57 | 15,63 | 15,92 | -0,72% | 400,00 |
| 09.12.2024 | 17,07 | 17,07 | 15,85 | 16,04 | -4,81% | - |
| 06.12.2024 | 16,51 | 16,95 | 16,27 | 16,85 | 1,83% | - |
| 05.12.2024 | 16,65 | 17,02 | 16,40 | 16,55 | -1,82% | - |
| 04.12.2024 | 16,23 | 16,87 | 15,99 | 16,85 | 4,90% | - |
| 03.12.2024 | 16,39 | 16,47 | 15,73 | 16,07 | -1,71% | - |
| 02.12.2024 | 15,92 | 16,41 | 15,68 | 16,35 | 2,94% | - |
| 29.11.2024 | 15,74 | 16,00 | 15,50 | 15,88 | 0,57% | - |
| 28.11.2024 | 15,77 | 15,80 | 15,54 | 15,79 | 1,19% | - |
| 27.11.2024 | 15,92 | 15,92 | 15,37 | 15,60 | -1,27% | - |
| 26.11.2024 | 15,85 | 15,97 | 15,61 | 15,80 | -1,60% | - |
| 25.11.2024 | 16,39 | 16,90 | 15,96 | 16,06 | -1,53% | - |
| 22.11.2024 | 15,81 | 16,37 | 15,57 | 16,31 | 4,08% | - |
| 21.11.2024 | 15,18 | 15,73 | 14,91 | 15,67 | 2,22% | 262,00 |
| 20.11.2024 | 15,39 | 15,78 | 15,16 | 15,33 | 1,62% | - |
| 19.11.2024 | 14,78 | 15,09 | 14,56 | 15,09 | 2,53% | - |
| 18.11.2024 | 15,07 | 15,47 | 14,60 | 14,71 | -2,53% | 262,00 |
| 15.11.2024 | 15,74 | 15,74 | 14,97 | 15,10 | -3,50% | - |
| 14.11.2024 | 15,91 | 15,99 | 15,32 | 15,64 | -2,00% | - |
| 13.11.2024 | 15,33 | 16,07 | 15,10 | 15,96 | 6,20% | - |
| 12.11.2024 | 14,86 | 15,12 | 14,61 | 15,03 | 1,18% | 550,00 |
| 11.11.2024 | 12,71 | 14,86 | 12,53 | 14,86 | 16,12% | 23,00 |
| 08.11.2024 | 12,20 | 12,93 | 12,02 | 12,79 | 4,81% | - |
| 07.11.2024 | 12,29 | 12,38 | 12,09 | 12,21 | 0,33% | - |
| 06.11.2024 | 11,78 | 12,27 | 11,61 | 12,17 | 7,97% | - |
| 05.11.2024 | 11,22 | 11,40 | 11,06 | 11,27 | -0,75% | - |
| 04.11.2024 | 11,42 | 11,46 | 11,19 | 11,35 | -0,70% | - |
| 01.11.2024 | 11,49 | 11,62 | 11,32 | 11,43 | 0,66% | - |
| 31.10.2024 | 11,66 | 11,66 | 11,25 | 11,36 | -3,95% | 200,00 |
| 30.10.2024 | 11,59 | 12,03 | 11,42 | 11,83 | 2,85% | - |
| 29.10.2024 | 11,85 | 11,85 | 11,43 | 11,50 | -3,24% | - |
| 28.10.2024 | 11,59 | 12,12 | 11,42 | 11,88 | 2,46% | - |
| 25.10.2024 | 11,39 | 11,82 | 11,22 | 11,60 | 1,78% | - |
| 24.10.2024 | 11,61 | 11,75 | 11,40 | 11,40 | -0,46% | - |
| 23.10.2024 | 11,16 | 12,33 | 11,00 | 11,45 | 3,32% | 270,00 |
| 22.10.2024 | 11,05 | 11,15 | 10,88 | 11,08 | -0,87% | - |
| 21.10.2024 | 11,29 | 11,30 | 11,03 | 11,18 | -0,80% | - |
| 18.10.2024 | 11,29 | 11,39 | 11,12 | 11,27 | 0,81% | - |
| 17.10.2024 | 11,07 | 11,24 | 10,90 | 11,18 | 1,31% | - |
| 16.10.2024 | 11,32 | 11,38 | 11,03 | 11,03 | -3,01% | - |
| 15.10.2024 | 11,39 | 11,45 | 11,20 | 11,38 | 0,84% | - |
| 14.10.2024 | 11,20 | 11,32 | 11,03 | 11,28 | 0,74% | - |
| 11.10.2024 | 10,99 | 11,25 | 10,82 | 11,20 | 1,36% | - |
| 10.10.2024 | 11,04 | 11,27 | 10,87 | 11,05 | -1,36% | - |
| 09.10.2024 | 11,12 | 11,31 | 10,95 | 11,20 | 1,13% | - |
| 08.10.2024 | 10,98 | 11,34 | 10,82 | 11,08 | 1,00% | - |
| 07.10.2024 | 11,20 | 11,21 | 10,82 | 10,97 | -2,05% | 150,00 |
| 04.10.2024 | 11,09 | 11,58 | 10,92 | 11,20 | 1,11% | 100,00 |
| 03.10.2024 | 10,78 | 11,10 | 10,62 | 11,07 | 1,82% | - |
| 02.10.2024 | 11,16 | 11,31 | 10,79 | 10,88 | -1,85% | - |
| 01.10.2024 | 12,43 | 12,50 | 10,25 | 11,08 | -12,19% | - |
| 30.09.2024 | 12,28 | 12,82 | 12,10 | 12,62 | 2,33% | - |