14,650€
0,62%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 14,57 | 14,79 | 14,51 | 14,62 | 0,41% | 484,00 |
| 02.06.2025 | 14,32 | 14,63 | 14,03 | 14,56 | 0,90% | 160,00 |
| 30.05.2025 | 14,34 | 14,48 | 14,04 | 14,43 | 1,10% | 50,00 |
| 29.05.2025 | 14,90 | 14,98 | 14,04 | 14,27 | -2,14% | 315,00 |
| 28.05.2025 | 14,21 | 14,60 | 14,13 | 14,59 | 2,68% | - |
| 27.05.2025 | 13,63 | 14,35 | 13,62 | 14,21 | 4,10% | - |
| 26.05.2025 | 13,57 | 13,66 | 13,56 | 13,65 | 0,85% | - |
| 23.05.2025 | 13,77 | 13,80 | 13,19 | 13,53 | -2,28% | 1.298,00 |
| 22.05.2025 | 13,69 | 14,04 | 13,55 | 13,85 | 1,28% | - |
| 21.05.2025 | 14,14 | 14,23 | 13,52 | 13,67 | -3,82% | 764,00 |
| 20.05.2025 | 13,58 | 15,26 | 13,56 | 14,21 | 4,20% | 962,00 |
| 19.05.2025 | 13,70 | 13,72 | 13,35 | 13,64 | -1,92% | 243,00 |
| 16.05.2025 | 14,15 | 14,29 | 13,86 | 13,91 | -1,96% | 650,00 |
| 15.05.2025 | 14,74 | 14,87 | 14,08 | 14,19 | -4,61% | 371,00 |
| 14.05.2025 | 14,59 | 15,06 | 14,40 | 14,87 | 1,85% | 211,00 |
| 13.05.2025 | 14,48 | 14,69 | 14,27 | 14,60 | 0,38% | 11,00 |
| 12.05.2025 | 13,60 | 14,87 | 13,58 | 14,55 | 8,61% | 1.604,00 |
| 09.05.2025 | 13,26 | 14,40 | 13,13 | 13,39 | 0,81% | 130,00 |
| 08.05.2025 | 12,39 | 13,48 | 11,88 | 13,29 | 20,58% | 556,00 |
| 07.05.2025 | 10,89 | 11,12 | 10,82 | 11,02 | 1,40% | 852,00 |
| 06.05.2025 | 10,72 | 11,01 | 10,54 | 10,87 | 0,98% | - |
| 05.05.2025 | 10,63 | 10,85 | 10,41 | 10,76 | 0,58% | 3.400,00 |
| 02.05.2025 | 10,55 | 10,99 | 10,39 | 10,70 | 1,64% | - |
| 30.04.2025 | 10,79 | 10,85 | 10,07 | 10,53 | -2,57% | 8.775,00 |
| 29.04.2025 | 10,85 | 11,05 | 10,71 | 10,80 | -0,21% | 226,00 |
| 28.04.2025 | 10,84 | 11,05 | 10,59 | 10,83 | -0,80% | 3,00 |
| 25.04.2025 | 11,06 | 11,07 | 10,40 | 10,91 | 1,56% | 500,00 |
| 24.04.2025 | 10,65 | 10,80 | 10,31 | 10,75 | 2,31% | 933,00 |
| 23.04.2025 | 10,47 | 10,81 | 10,13 | 10,50 | 5,22% | 500,00 |
| 22.04.2025 | 9,58 | 10,22 | 9,51 | 9,98 | 2,12% | 702,00 |
| 17.04.2025 | 8,79 | 10,17 | 8,48 | 9,77 | 12,85% | 270,00 |
| 16.04.2025 | 8,84 | 8,97 | 8,45 | 8,66 | -3,60% | - |
| 15.04.2025 | 8,52 | 8,98 | 8,50 | 8,98 | 5,09% | 54,00 |
| 14.04.2025 | 8,61 | 9,07 | 8,40 | 8,55 | 0,33% | 206,00 |
| 11.04.2025 | 8,71 | 8,83 | 8,21 | 8,52 | -2,29% | 12,00 |
| 10.04.2025 | 9,93 | 10,51 | 8,57 | 8,72 | -12,54% | 169,00 |
| 09.04.2025 | 8,05 | 10,30 | 7,95 | 9,97 | 21,89% | 784,00 |
| 08.04.2025 | 8,48 | 9,15 | 8,07 | 8,18 | -2,35% | 272,00 |
| 07.04.2025 | 8,01 | 8,79 | 7,54 | 8,38 | 1,07% | 1.070,00 |
| 04.04.2025 | 8,73 | 8,83 | 7,80 | 8,29 | -5,75% | 10,00 |
| 03.04.2025 | 9,53 | 10,17 | 8,76 | 8,79 | -17,14% | - |
| 02.04.2025 | 10,55 | 10,81 | 10,29 | 10,61 | 0,57% | - |
| 01.04.2025 | 10,52 | 10,67 | 10,33 | 10,55 | 0,07% | 140,00 |
| 31.03.2025 | 10,70 | 10,71 | 10,06 | 10,55 | -1,47% | 1.054,00 |
| 28.03.2025 | 11,38 | 11,47 | 10,58 | 10,70 | -6,20% | - |
| 27.03.2025 | 11,85 | 12,11 | 11,37 | 11,41 | -3,75% | 22,00 |
| 26.03.2025 | 12,52 | 12,64 | 11,72 | 11,86 | -5,44% | - |
| 25.03.2025 | 12,28 | 12,69 | 12,11 | 12,54 | 2,14% | 1,00 |
| 24.03.2025 | 12,42 | 12,60 | 12,21 | 12,28 | -0,53% | 273,00 |
| 21.03.2025 | 12,38 | 12,58 | 12,01 | 12,34 | -0,08% | - |
| 20.03.2025 | 12,36 | 12,49 | 12,10 | 12,35 | 0,63% | 264,00 |
| 19.03.2025 | 11,64 | 12,43 | 11,63 | 12,27 | 5,73% | - |
| 18.03.2025 | 12,08 | 12,26 | 11,54 | 11,61 | -3,69% | 250,00 |
| 17.03.2025 | 11,56 | 12,36 | 11,42 | 12,05 | 3,99% | 437,00 |
| 14.03.2025 | 11,19 | 11,85 | 11,17 | 11,59 | 4,13% | - |
| 13.03.2025 | 11,99 | 12,12 | 11,11 | 11,13 | -6,84% | 83,00 |
| 12.03.2025 | 11,49 | 12,00 | 11,27 | 11,95 | 4,92% | 260,00 |
| 11.03.2025 | 11,36 | 11,88 | 11,15 | 11,39 | 0,24% | 301,00 |
| 10.03.2025 | 11,96 | 12,10 | 11,29 | 11,36 | -5,75% | 1.589,00 |
| 07.03.2025 | 12,67 | 12,83 | 11,76 | 12,05 | -4,36% | 1.229,00 |
| 06.03.2025 | 13,57 | 13,58 | 12,52 | 12,60 | -6,30% | 2.977,00 |
| 05.03.2025 | 13,96 | 14,17 | 13,28 | 13,45 | -2,57% | 428,00 |
| 04.03.2025 | 14,06 | 14,18 | 13,15 | 13,81 | -1,41% | 934,00 |
| 03.03.2025 | 15,17 | 15,68 | 13,90 | 14,00 | -8,03% | 1.252,00 |
| 28.02.2025 | 15,93 | 16,08 | 14,70 | 15,23 | -4,95% | - |
| 27.02.2025 | 15,55 | 17,59 | 15,35 | 16,02 | -0,28% | 937,00 |
| 26.02.2025 | 16,67 | 17,11 | 16,04 | 16,06 | -2,83% | 309,00 |
| 25.02.2025 | 16,77 | 17,16 | 16,27 | 16,53 | -1,96% | 2.577,00 |
| 24.02.2025 | 17,15 | 17,27 | 16,52 | 16,86 | -0,38% | 71,00 |
| 21.02.2025 | 17,41 | 17,86 | 16,74 | 16,93 | -2,67% | 1.020,00 |
| 20.02.2025 | 18,22 | 18,51 | 17,16 | 17,39 | -4,96% | 425,00 |
| 19.02.2025 | 18,54 | 18,68 | 17,99 | 18,30 | -1,33% | 119,00 |
| 18.02.2025 | 19,20 | 19,48 | 18,08 | 18,55 | -3,32% | 509,00 |
| 17.02.2025 | 19,04 | 19,32 | 18,76 | 19,18 | 0,62% | 47,00 |
| 14.02.2025 | 18,55 | 19,07 | 18,29 | 19,07 | 1,48% | - |
| 13.02.2025 | 18,50 | 19,04 | 16,73 | 18,79 | -4,83% | 1.837,00 |
| 12.02.2025 | 19,52 | 19,89 | 18,66 | 19,74 | 1,10% | 993,00 |
| 11.02.2025 | 20,16 | 20,19 | 19,34 | 19,53 | -2,45% | 1.742,00 |
| 10.02.2025 | 20,57 | 20,86 | 19,32 | 20,02 | -2,34% | 3.256,00 |
| 07.02.2025 | 18,64 | 20,52 | 18,12 | 20,50 | 11,25% | 4.949,00 |
| 06.02.2025 | 17,70 | 18,45 | 17,51 | 18,42 | 7,01% | 1.382,00 |
| 05.02.2025 | 17,00 | 17,23 | 16,67 | 17,22 | 1,03% | 55,00 |
| 04.02.2025 | 16,70 | 17,07 | 16,42 | 17,04 | 1,73% | 234,00 |
| 03.02.2025 | 16,55 | 16,97 | 15,90 | 16,75 | 1,12% | 2.991,00 |
| 31.01.2025 | 16,86 | 17,17 | 16,51 | 16,57 | -1,35% | 230,00 |
| 30.01.2025 | 16,89 | 17,09 | 16,65 | 16,79 | -0,40% | 734,00 |
| 29.01.2025 | 16,91 | 17,06 | 16,52 | 16,86 | -0,09% | 1.835,00 |
| 28.01.2025 | 16,04 | 17,01 | 15,93 | 16,88 | 5,45% | 440,00 |
| 27.01.2025 | 16,16 | 16,17 | 15,23 | 16,00 | -1,48% | 534,00 |
| 24.01.2025 | 16,68 | 16,88 | 16,10 | 16,24 | -2,33% | 259,00 |
| 23.01.2025 | 16,42 | 16,64 | 15,82 | 16,63 | 5,30% | 3.661,00 |
| 22.01.2025 | 15,54 | 16,51 | 15,27 | 15,79 | 4,55% | 166,00 |
| 21.01.2025 | 14,68 | 15,26 | 14,66 | 15,11 | 3,25% | - |
| 20.01.2025 | 14,98 | 15,00 | 14,45 | 14,63 | -2,66% | 450,00 |
| 17.01.2025 | 14,72 | 15,21 | 14,71 | 15,03 | 2,30% | 2.214,00 |
| 16.01.2025 | 15,66 | 15,74 | 14,46 | 14,69 | -6,01% | 130,00 |
| 15.01.2025 | 15,17 | 15,88 | 15,03 | 15,63 | 3,00% | - |
| 14.01.2025 | 15,17 | 16,04 | 15,02 | 15,18 | 0,02% | - |
| 13.01.2025 | 15,26 | 15,47 | 14,94 | 15,18 | -0,64% | 10,00 |
| 10.01.2025 | 16,00 | 16,03 | 14,99 | 15,27 | -4,37% | 750,00 |