11,963€
-0,08%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 12,03 | 12,33 | 11,73 | 11,96 | -0,10% | - |
| 18.09.2024 | 11,82 | 12,30 | 11,62 | 11,97 | 1,31% | 1.122,00 |
| 17.09.2024 | 11,99 | 12,33 | 11,64 | 11,82 | -6,36% | 150,00 |
| 16.09.2024 | 12,88 | 12,88 | 12,48 | 12,62 | -0,67% | 20,00 |
| 13.09.2024 | 12,21 | 13,03 | 12,12 | 12,71 | 4,12% | 370,00 |
| 12.09.2024 | 11,76 | 12,35 | 11,73 | 12,20 | 4,09% | - |
| 11.09.2024 | 11,52 | 11,94 | 11,42 | 11,72 | 1,27% | 750,00 |
| 10.09.2024 | 11,70 | 11,86 | 11,46 | 11,58 | -1,13% | 50,00 |
| 09.09.2024 | 11,88 | 12,10 | 11,67 | 11,71 | -1,01% | 50,00 |
| 06.09.2024 | 12,42 | 12,58 | 11,71 | 11,83 | -4,60% | 976,00 |
| 05.09.2024 | 11,99 | 12,42 | 11,84 | 12,40 | 3,29% | 355,00 |
| 04.09.2024 | 12,08 | 12,30 | 11,87 | 12,00 | -1,36% | 151,00 |
| 03.09.2024 | 12,46 | 12,65 | 12,13 | 12,17 | -2,31% | 120,00 |
| 02.09.2024 | 12,48 | 12,48 | 12,27 | 12,46 | -0,14% | 55,00 |
| 30.08.2024 | 12,33 | 12,51 | 12,28 | 12,47 | 1,46% | - |
| 29.08.2024 | 12,24 | 12,52 | 12,23 | 12,29 | 0,49% | 31,00 |
| 28.08.2024 | 12,49 | 12,69 | 12,16 | 12,23 | -1,69% | 114,00 |
| 27.08.2024 | 12,56 | 12,60 | 12,26 | 12,44 | -0,94% | 225,00 |
| 26.08.2024 | 12,64 | 12,79 | 12,32 | 12,56 | -0,77% | 1.050,00 |
| 23.08.2024 | 12,16 | 12,80 | 12,10 | 12,66 | 4,24% | 600,00 |
| 22.08.2024 | 12,25 | 12,41 | 11,99 | 12,14 | -0,96% | 4.440,00 |
| 21.08.2024 | 11,97 | 12,43 | 11,87 | 12,26 | 2,59% | 150,00 |
| 20.08.2024 | 11,82 | 12,24 | 11,74 | 11,95 | 0,82% | 65,00 |
| 19.08.2024 | 11,00 | 11,86 | 10,80 | 11,85 | 4,34% | 3.274,00 |
| 16.08.2024 | 11,41 | 11,48 | 11,25 | 11,36 | -0,22% | 70,00 |
| 15.08.2024 | 11,40 | 11,77 | 11,32 | 11,39 | 0,11% | 2.004,00 |
| 14.08.2024 | 11,40 | 11,64 | 11,32 | 11,37 | 0,07% | 351,00 |
| 13.08.2024 | 11,33 | 11,67 | 11,12 | 11,37 | 0,53% | 3.235,00 |
| 12.08.2024 | 11,36 | 11,53 | 11,14 | 11,31 | -0,26% | 370,00 |
| 09.08.2024 | 11,68 | 11,86 | 10,93 | 11,34 | -2,93% | 51,00 |
| 08.08.2024 | 10,24 | 11,82 | 9,54 | 11,68 | -1,16% | 9.944,00 |
| 07.08.2024 | 12,02 | 12,56 | 11,81 | 11,82 | -0,78% | - |
| 06.08.2024 | 12,09 | 12,26 | 11,79 | 11,91 | -0,13% | 180,00 |
| 05.08.2024 | 11,92 | 11,96 | 10,20 | 11,92 | -1,02% | 2.449,00 |
| 02.08.2024 | 12,86 | 12,86 | 11,91 | 12,05 | -6,86% | 1.622,00 |
| 01.08.2024 | 13,47 | 13,67 | 12,72 | 12,93 | -3,76% | 470,00 |
| 31.07.2024 | 13,09 | 13,75 | 12,92 | 13,44 | 2,54% | 599,00 |
| 30.07.2024 | 13,37 | 13,55 | 13,03 | 13,11 | -1,80% | 175,00 |
| 29.07.2024 | 13,30 | 13,93 | 13,22 | 13,35 | 0,72% | 510,00 |
| 26.07.2024 | 13,03 | 13,37 | 13,03 | 13,25 | 1,67% | 20,00 |
| 25.07.2024 | 13,19 | 13,40 | 12,89 | 13,03 | -1,19% | 472,00 |
| 24.07.2024 | 14,02 | 14,03 | 13,15 | 13,19 | -6,97% | 174,00 |
| 23.07.2024 | 13,98 | 14,28 | 13,79 | 14,18 | 1,39% | 771,00 |
| 22.07.2024 | 13,69 | 14,11 | 13,60 | 13,98 | 1,99% | - |
| 19.07.2024 | 13,56 | 14,12 | 13,20 | 13,71 | 2,70% | 425,00 |
| 18.07.2024 | 13,64 | 13,79 | 13,19 | 13,35 | -1,31% | 385,00 |
| 17.07.2024 | 14,51 | 14,51 | 13,52 | 13,53 | -7,11% | 1.525,00 |
| 16.07.2024 | 14,15 | 14,59 | 13,99 | 14,56 | 3,74% | 2.427,00 |
| 15.07.2024 | 13,07 | 14,16 | 13,07 | 14,04 | 7,61% | 1.233,00 |
| 12.07.2024 | 12,96 | 13,27 | 12,92 | 13,05 | 1,12% | 3.175,00 |
| 11.07.2024 | 12,52 | 12,98 | 12,46 | 12,90 | 2,91% | 1.966,00 |
| 10.07.2024 | 12,56 | 12,93 | 12,41 | 12,54 | -1,80% | 55,00 |
| 09.07.2024 | 12,49 | 12,80 | 12,26 | 12,77 | 2,39% | 75,00 |
| 08.07.2024 | 12,47 | 12,61 | 12,10 | 12,47 | -0,14% | 491,00 |
| 05.07.2024 | 12,59 | 12,62 | 12,38 | 12,49 | -1,25% | 795,00 |
| 04.07.2024 | 12,61 | 12,64 | 12,59 | 12,64 | 0,26% | - |
| 03.07.2024 | 12,55 | 12,94 | 12,41 | 12,61 | 0,34% | 773,00 |
| 02.07.2024 | 12,53 | 12,62 | 12,37 | 12,57 | -0,08% | 90,00 |
| 01.07.2024 | 12,38 | 12,60 | 12,17 | 12,58 | 1,47% | 1.333,00 |
| 28.06.2024 | 12,03 | 12,41 | 11,93 | 12,40 | 3,12% | 195,00 |
| 27.06.2024 | 12,16 | 12,35 | 11,91 | 12,02 | -1,29% | 360,00 |
| 26.06.2024 | 12,25 | 12,44 | 12,10 | 12,18 | -0,43% | - |
| 25.06.2024 | 12,30 | 12,50 | 12,03 | 12,23 | -0,43% | 940,00 |
| 24.06.2024 | 12,16 | 12,31 | 12,01 | 12,28 | 0,90% | 279,00 |
| 21.06.2024 | 12,26 | 12,50 | 11,99 | 12,17 | -0,47% | 675,00 |
| 20.06.2024 | 12,66 | 12,74 | 12,07 | 12,23 | -3,13% | 643,00 |
| 19.06.2024 | 12,40 | 12,90 | 12,40 | 12,63 | 1,43% | 4.263,00 |
| 18.06.2024 | 12,94 | 13,12 | 12,40 | 12,45 | -3,66% | 3.179,00 |
| 17.06.2024 | 13,03 | 13,15 | 12,49 | 12,92 | 0,78% | 4.600,00 |
| 14.06.2024 | 12,92 | 13,20 | 12,63 | 12,82 | -0,74% | 16.189,00 |
| 13.06.2024 | 12,82 | 12,99 | 12,67 | 12,92 | 0,72% | 885,00 |
| 12.06.2024 | 12,21 | 12,96 | 12,02 | 12,82 | 5,25% | 2.534,00 |
| 11.06.2024 | 12,14 | 12,21 | 11,91 | 12,18 | 0,37% | 20,00 |
| 10.06.2024 | 12,03 | 12,17 | 11,66 | 12,14 | 1,29% | 329,00 |
| 07.06.2024 | 12,49 | 12,65 | 11,92 | 11,98 | -3,81% | 2.831,00 |
| 06.06.2024 | 12,49 | 12,54 | 12,27 | 12,46 | -0,64% | 565,00 |
| 05.06.2024 | 12,34 | 12,82 | 12,07 | 12,54 | 2,24% | 4.195,00 |
| 04.06.2024 | 11,65 | 12,36 | 11,56 | 12,26 | 5,12% | - |
| 03.06.2024 | 11,51 | 12,15 | 11,49 | 11,67 | 2,50% | 234,00 |
| 31.05.2024 | 11,42 | 11,56 | 11,22 | 11,38 | -0,39% | - |
| 30.05.2024 | 11,22 | 11,67 | 11,03 | 11,43 | 1,20% | 800,00 |
| 29.05.2024 | 11,45 | 11,54 | 11,15 | 11,29 | -1,70% | 11.219,00 |
| 28.05.2024 | 11,57 | 11,88 | 11,42 | 11,49 | -0,84% | 3.140,00 |
| 27.05.2024 | 11,59 | 11,59 | 11,42 | 11,58 | 0,15% | 120,00 |
| 24.05.2024 | 10,25 | 11,76 | 10,23 | 11,57 | 13,08% | 1.407,00 |
| 23.05.2024 | 10,79 | 10,89 | 10,14 | 10,23 | -2,96% | 5.028,00 |
| 22.05.2024 | 10,28 | 10,59 | 10,09 | 10,54 | 2,58% | 560,00 |
| 21.05.2024 | 10,27 | 10,42 | 10,05 | 10,28 | -2,12% | 11.430,00 |
| 20.05.2024 | 10,81 | 10,92 | 10,46 | 10,50 | -2,67% | 1.170,00 |
| 17.05.2024 | 11,25 | 11,49 | 10,52 | 10,79 | -2,35% | 3.816,00 |
| 16.05.2024 | 10,00 | 11,85 | 9,50 | 11,05 | 22,59% | 22.332,00 |
| 15.05.2024 | 8,37 | 9,58 | 8,20 | 9,01 | 7,68% | 3.817,00 |
| 14.05.2024 | 8,48 | 8,65 | 8,32 | 8,37 | -0,97% | 2.573,00 |
| 13.05.2024 | 8,42 | 8,73 | 8,40 | 8,45 | 0,51% | 5.400,00 |
| 10.05.2024 | 8,63 | 8,70 | 8,27 | 8,41 | -1,96% | 1.690,00 |
| 09.05.2024 | 9,15 | 10,04 | 8,52 | 8,57 | 3,24% | 1.996,00 |
| 08.05.2024 | 8,99 | 8,99 | 8,29 | 8,31 | -4,91% | 894,00 |
| 07.05.2024 | 8,70 | 8,85 | 8,58 | 8,73 | 0,41% | 2.170,00 |
| 06.05.2024 | 8,60 | 9,21 | 8,49 | 8,70 | 1,29% | 50,00 |
| 03.05.2024 | 8,55 | 8,79 | 8,47 | 8,59 | 1,18% | 430,00 |