10,808€
-2,04%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 11,11 | 11,35 | 10,72 | 10,75 | -2,58% | 1,00 |
| 18.03.2026 | 10,74 | 11,18 | 10,48 | 11,03 | 3,01% | - |
| 17.03.2026 | 10,54 | 11,14 | 10,45 | 10,71 | 0,02% | 564,00 |
| 16.03.2026 | 10,47 | 10,76 | 10,39 | 10,71 | 2,96% | - |
| 13.03.2026 | 10,70 | 10,85 | 10,33 | 10,40 | -4,43% | 175,00 |
| 12.03.2026 | 11,19 | 11,34 | 10,87 | 10,88 | -3,18% | - |
| 11.03.2026 | 11,20 | 11,45 | 10,99 | 11,24 | 0,29% | 791,00 |
| 10.03.2026 | 11,66 | 11,71 | 11,17 | 11,21 | -3,38% | - |
| 09.03.2026 | 11,91 | 11,98 | 11,35 | 11,60 | -3,85% | - |
| 06.03.2026 | 12,22 | 12,25 | 11,88 | 12,07 | -0,92% | 5,00 |
| 05.03.2026 | 12,07 | 12,48 | 11,99 | 12,18 | 1,29% | 3.547,00 |
| 04.03.2026 | 11,81 | 12,23 | 11,72 | 12,02 | 1,24% | 800,00 |
| 03.03.2026 | 11,52 | 12,02 | 11,14 | 11,88 | 2,77% | 206,00 |
| 02.03.2026 | 11,46 | 11,70 | 11,06 | 11,56 | 0,74% | 416,00 |
| 27.02.2026 | 11,26 | 11,62 | 11,08 | 11,47 | 0,72% | 951,00 |
| 26.02.2026 | 10,11 | 11,57 | 9,90 | 11,39 | 11,89% | 638,00 |
| 25.02.2026 | 9,98 | 10,23 | 9,77 | 10,18 | 2,73% | 2.295,00 |
| 24.02.2026 | 9,63 | 10,06 | 9,56 | 9,91 | 2,42% | 65,00 |
| 23.02.2026 | 10,24 | 10,34 | 9,56 | 9,67 | -6,74% | 10,00 |
| 20.02.2026 | 10,40 | 10,69 | 10,16 | 10,37 | 0,58% | - |
| 19.02.2026 | 10,18 | 10,32 | 10,03 | 10,31 | 1,98% | - |
| 18.02.2026 | 9,70 | 10,20 | 9,70 | 10,11 | 3,77% | 5,00 |
| 17.02.2026 | 9,85 | 9,98 | 9,38 | 9,75 | -1,38% | - |
| 16.02.2026 | 9,87 | 9,92 | 9,81 | 9,88 | 0,61% | 105,00 |
| 13.02.2026 | 9,43 | 9,91 | 9,41 | 9,82 | 4,84% | - |
| 12.02.2026 | 9,97 | 10,02 | 9,13 | 9,37 | -6,54% | 189,00 |
| 11.02.2026 | 10,07 | 10,23 | 9,75 | 10,02 | -1,24% | 758,00 |
| 10.02.2026 | 9,79 | 10,58 | 9,79 | 10,15 | 3,78% | 125,00 |
| 09.02.2026 | 9,54 | 9,86 | 9,40 | 9,78 | 3,61% | 81,00 |
| 06.02.2026 | 9,54 | 9,77 | 9,37 | 9,44 | -0,84% | 82,00 |
| 05.02.2026 | 10,09 | 10,22 | 9,48 | 9,52 | -5,08% | - |
| 04.02.2026 | 9,81 | 10,27 | 9,36 | 10,03 | 3,13% | 1.262,00 |
| 03.02.2026 | 11,91 | 11,97 | 9,55 | 9,72 | -19,22% | 3.444,00 |
| 02.02.2026 | 12,14 | 12,47 | 11,98 | 12,04 | -0,74% | 100,00 |
| 30.01.2026 | 12,51 | 12,57 | 12,06 | 12,13 | -2,02% | - |
| 29.01.2026 | 12,39 | 12,51 | 12,09 | 12,38 | -0,62% | - |
| 28.01.2026 | 12,50 | 12,81 | 12,38 | 12,46 | -1,70% | 310,00 |
| 27.01.2026 | 12,93 | 13,01 | 12,30 | 12,67 | -1,44% | 1.311,00 |
| 26.01.2026 | 12,98 | 13,11 | 12,64 | 12,86 | -2,37% | - |
| 23.01.2026 | 12,85 | 13,53 | 12,78 | 13,17 | 2,55% | 50,00 |
| 22.01.2026 | 12,24 | 12,85 | 12,23 | 12,84 | 5,38% | 300,00 |
| 21.01.2026 | 12,67 | 12,94 | 11,91 | 12,19 | -1,87% | 1.485,00 |
| 20.01.2026 | 12,28 | 12,51 | 12,01 | 12,42 | 0,55% | - |
| 19.01.2026 | 12,27 | 12,38 | 12,25 | 12,35 | -0,86% | 370,00 |
| 16.01.2026 | 12,86 | 12,98 | 12,44 | 12,46 | -5,21% | 50,00 |
| 15.01.2026 | 13,14 | 13,67 | 13,12 | 13,14 | -0,19% | - |
| 14.01.2026 | 13,79 | 13,83 | 13,14 | 13,17 | -5,37% | 4.548,00 |
| 13.01.2026 | 13,99 | 14,26 | 13,85 | 13,92 | -0,91% | - |
| 12.01.2026 | 13,79 | 14,37 | 13,52 | 14,04 | 1,94% | 375,00 |
| 09.01.2026 | 14,25 | 14,37 | 13,75 | 13,78 | -3,23% | 2,00 |
| 08.01.2026 | 14,34 | 14,46 | 13,99 | 14,24 | -1,81% | 1.848,00 |
| 07.01.2026 | 14,44 | 14,58 | 14,00 | 14,50 | -1,38% | 531,00 |
| 06.01.2026 | 14,29 | 14,88 | 14,08 | 14,70 | 2,82% | 1,00 |
| 05.01.2026 | 13,77 | 14,61 | 13,70 | 14,30 | 2,86% | - |
| 02.01.2026 | 13,81 | 13,99 | 13,44 | 13,90 | -0,61% | 110,00 |
| 29.12.2025 | 13,97 | 14,07 | 13,83 | 13,99 | -0,32% | 879,00 |
| 23.12.2025 | 13,96 | 14,07 | 13,68 | 14,03 | 0,23% | 306,00 |
| 22.12.2025 | 14,01 | 14,33 | 13,89 | 14,00 | -0,07% | - |
| 19.12.2025 | 14,11 | 14,33 | 13,94 | 14,01 | -2,52% | - |
| 18.12.2025 | 14,30 | 14,59 | 14,25 | 14,37 | 0,56% | - |
| 17.12.2025 | 14,17 | 14,59 | 14,17 | 14,29 | 1,76% | 767,00 |
| 16.12.2025 | 13,45 | 14,06 | 13,44 | 14,04 | 4,02% | - |
| 15.12.2025 | 13,94 | 14,03 | 13,48 | 13,50 | -3,31% | - |
| 12.12.2025 | 13,57 | 14,24 | 13,55 | 13,96 | 3,20% | 73,00 |
| 11.12.2025 | 13,45 | 13,64 | 13,09 | 13,53 | 1,08% | 20,00 |
| 10.12.2025 | 13,33 | 13,39 | 12,82 | 13,39 | -0,22% | - |
| 09.12.2025 | 12,82 | 13,49 | 12,75 | 13,42 | 4,36% | 62,00 |
| 08.12.2025 | 12,57 | 12,91 | 12,57 | 12,86 | 0,86% | 1.246,00 |
| 05.12.2025 | 12,33 | 12,85 | 12,23 | 12,75 | 2,64% | 1.284,00 |
| 04.12.2025 | 12,36 | 12,43 | 12,10 | 12,42 | 0,69% | - |
| 03.12.2025 | 12,40 | 12,54 | 12,17 | 12,33 | -1,28% | 40,00 |
| 02.12.2025 | 12,72 | 12,89 | 12,37 | 12,49 | -1,32% | 177,00 |
| 01.12.2025 | 12,61 | 13,11 | 12,34 | 12,66 | -0,82% | 155,00 |
| 28.11.2025 | 12,69 | 12,86 | 12,66 | 12,77 | 0,93% | 359,00 |
| 27.11.2025 | 12,66 | 12,68 | 12,65 | 12,65 | -0,45% | - |
| 26.11.2025 | 12,84 | 13,02 | 12,54 | 12,71 | -2,59% | 554,00 |
| 25.11.2025 | 12,78 | 13,07 | 12,56 | 13,04 | 1,93% | - |
| 24.11.2025 | 12,24 | 12,85 | 12,09 | 12,80 | 5,55% | - |
| 21.11.2025 | 11,42 | 12,14 | 11,30 | 12,12 | 4,32% | 400,00 |
| 20.11.2025 | 11,83 | 12,03 | 11,62 | 11,62 | -1,19% | - |
| 19.11.2025 | 11,56 | 11,80 | 11,48 | 11,76 | 1,12% | - |
| 18.11.2025 | 11,48 | 11,65 | 11,33 | 11,63 | 0,63% | 2,00 |
| 17.11.2025 | 12,20 | 12,35 | 11,50 | 11,56 | -5,13% | 164,00 |
| 14.11.2025 | 12,22 | 12,34 | 11,80 | 12,18 | -0,98% | 100,00 |
| 13.11.2025 | 12,30 | 12,38 | 11,98 | 12,30 | 0,37% | - |
| 12.11.2025 | 12,78 | 12,96 | 12,20 | 12,26 | -3,75% | 2.150,00 |
| 11.11.2025 | 12,61 | 12,89 | 12,45 | 12,74 | 1,01% | 3.053,00 |
| 10.11.2025 | 13,09 | 13,43 | 12,54 | 12,61 | -1,47% | 390,00 |
| 07.11.2025 | 13,01 | 13,02 | 12,54 | 12,80 | -1,50% | 126,00 |
| 06.11.2025 | 14,38 | 14,66 | 11,73 | 12,99 | -10,69% | 718,00 |
| 05.11.2025 | 14,58 | 14,85 | 14,31 | 14,55 | -0,31% | 35,00 |
| 04.11.2025 | 15,37 | 15,37 | 14,45 | 14,59 | -5,26% | 563,00 |
| 03.11.2025 | 15,49 | 16,00 | 15,28 | 15,40 | -1,28% | 43,00 |
| 31.10.2025 | 15,33 | 15,75 | 15,09 | 15,60 | 0,79% | 1.483,00 |
| 30.10.2025 | 16,04 | 16,14 | 15,46 | 15,48 | -4,05% | - |
| 29.10.2025 | 17,14 | 17,27 | 16,13 | 16,13 | -5,35% | - |
| 28.10.2025 | 17,21 | 17,46 | 16,87 | 17,04 | -1,81% | - |
| 27.10.2025 | 17,26 | 17,49 | 17,12 | 17,36 | 1,54% | 72,00 |
| 24.10.2025 | 16,52 | 17,44 | 16,37 | 17,10 | 3,43% | 262,00 |
| 23.10.2025 | 16,32 | 16,70 | 16,20 | 16,53 | 1,04% | 4.054,00 |