21,950€
0,64%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 14,82 | 14,82 | 14,05 | 14,11 | -2,51% | - |
| 28.05.2025 | 14,22 | 14,57 | 14,01 | 14,47 | 1,42% | - |
| 27.05.2025 | 13,60 | 14,34 | 13,40 | 14,27 | 4,97% | - |
| 26.05.2025 | 13,55 | 13,62 | 13,35 | 13,59 | -0,24% | - |
| 23.05.2025 | 13,77 | 13,78 | 13,32 | 13,63 | -2,21% | - |
| 22.05.2025 | 13,70 | 14,03 | 13,50 | 13,93 | 1,36% | - |
| 21.05.2025 | 14,11 | 14,22 | 13,70 | 13,75 | -4,02% | - |
| 20.05.2025 | 13,58 | 15,16 | 13,38 | 14,32 | 5,66% | - |
| 19.05.2025 | 13,80 | 13,80 | 13,48 | 13,55 | -3,66% | - |
| 16.05.2025 | 14,15 | 14,21 | 13,93 | 14,07 | -1,33% | - |
| 15.05.2025 | 14,79 | 14,79 | 14,09 | 14,26 | -4,68% | - |
| 14.05.2025 | 14,59 | 15,06 | 14,46 | 14,96 | 3,03% | 100,00 |
| 13.05.2025 | 14,48 | 14,67 | 14,27 | 14,52 | -0,22% | - |
| 12.05.2025 | 13,60 | 14,76 | 13,60 | 14,55 | 7,94% | - |
| 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% | - |