21,960€
-0,97%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 22,16 | 22,25 | 20,43 | 21,96 | -0,97% | 1.246,00 |
| 01.09.2025 | 22,16 | 22,35 | 22,01 | 22,18 | 0,07% | 159,00 |
| 29.08.2025 | 22,55 | 22,85 | 21,94 | 22,16 | -2,36% | 643,00 |
| 28.08.2025 | 22,01 | 22,84 | 21,78 | 22,70 | 3,32% | 1.943,00 |
| 27.08.2025 | 21,86 | 22,25 | 21,59 | 21,97 | 1,71% | 768,00 |
| 26.08.2025 | 21,94 | 22,29 | 21,51 | 21,60 | -1,03% | 2.038,00 |
| 25.08.2025 | 20,72 | 22,31 | 20,48 | 21,82 | 5,87% | 1.096,00 |
| 22.08.2025 | 19,53 | 20,75 | 19,32 | 20,61 | 6,24% | 1.245,00 |
| 21.08.2025 | 18,75 | 19,62 | 18,55 | 19,40 | 3,38% | 856,00 |
| 20.08.2025 | 18,72 | 18,79 | 18,12 | 18,77 | 0,13% | - |
| 19.08.2025 | 21,12 | 21,12 | 18,74 | 18,74 | -10,08% | 883,00 |
| 18.08.2025 | 20,28 | 21,02 | 20,09 | 20,84 | 2,81% | 75,00 |
| 15.08.2025 | 20,38 | 20,61 | 19,82 | 20,27 | 0,00% | 28,00 |
| 14.08.2025 | 19,51 | 20,64 | 19,14 | 20,27 | 4,22% | 700,00 |
| 13.08.2025 | 19,05 | 19,52 | 18,80 | 19,45 | 2,01% | 1.122,00 |
| 12.08.2025 | 19,03 | 19,28 | 18,81 | 19,07 | 0,13% | - |
| 11.08.2025 | 19,28 | 19,55 | 18,72 | 19,04 | -1,35% | 781,00 |
| 08.08.2025 | 18,69 | 19,75 | 18,00 | 19,30 | 3,42% | 77,00 |
| 07.08.2025 | 18,06 | 19,88 | 17,82 | 18,67 | -3,20% | 293,00 |
| 06.08.2025 | 19,40 | 19,82 | 19,06 | 19,28 | -0,35% | 267,00 |
| 05.08.2025 | 19,67 | 19,81 | 19,13 | 19,35 | -1,30% | - |
| 04.08.2025 | 19,24 | 19,67 | 19,22 | 19,61 | 2,02% | 170,00 |
| 01.08.2025 | 20,08 | 20,08 | 18,48 | 19,22 | -4,58% | 20,00 |
| 31.07.2025 | 20,00 | 20,55 | 19,95 | 20,14 | 0,84% | 189,00 |
| 30.07.2025 | 19,44 | 20,08 | 19,39 | 19,97 | 2,87% | 155,00 |
| 29.07.2025 | 20,41 | 20,61 | 19,42 | 19,42 | -4,57% | 530,00 |
| 28.07.2025 | 20,26 | 20,65 | 20,12 | 20,35 | 1,57% | 109,00 |
| 25.07.2025 | 19,58 | 20,21 | 19,52 | 20,03 | 2,64% | 204,00 |
| 24.07.2025 | 19,10 | 20,06 | 18,96 | 19,52 | 1,95% | 30,00 |
| 23.07.2025 | 19,75 | 20,03 | 18,89 | 19,14 | -2,56% | 454,00 |
| 22.07.2025 | 20,90 | 21,05 | 19,49 | 19,65 | -5,96% | 144,00 |
| 21.07.2025 | 21,07 | 21,21 | 20,73 | 20,89 | -0,83% | 94,00 |
| 18.07.2025 | 20,94 | 21,34 | 20,78 | 21,07 | 0,62% | 240,00 |
| 17.07.2025 | 20,69 | 21,31 | 20,43 | 20,94 | 1,26% | 743,00 |
| 16.07.2025 | 20,23 | 20,77 | 19,84 | 20,68 | 1,80% | 1.483,00 |
| 15.07.2025 | 19,80 | 20,74 | 19,53 | 20,31 | 2,58% | 858,00 |
| 14.07.2025 | 19,23 | 19,80 | 19,09 | 19,80 | 2,56% | 590,00 |
| 11.07.2025 | 19,89 | 20,02 | 19,20 | 19,31 | -3,81% | 585,00 |
| 10.07.2025 | 20,29 | 20,34 | 19,84 | 20,07 | -0,69% | 1.309,00 |
| 09.07.2025 | 20,07 | 20,80 | 19,92 | 20,21 | 0,85% | 3,00 |
| 08.07.2025 | 20,50 | 20,91 | 19,81 | 20,04 | -3,33% | 443,00 |
| 07.07.2025 | 20,80 | 21,17 | 20,54 | 20,73 | 0,51% | 500,00 |
| 04.07.2025 | 20,69 | 20,70 | 20,46 | 20,63 | -1,08% | 5,00 |
| 03.07.2025 | 20,93 | 21,48 | 20,77 | 20,85 | -0,31% | 616,00 |
| 02.07.2025 | 20,48 | 21,02 | 19,99 | 20,92 | 2,27% | 292,00 |
| 01.07.2025 | 20,49 | 20,63 | 19,76 | 20,45 | -0,15% | 2.010,00 |
| 30.06.2025 | 18,10 | 20,80 | 18,05 | 20,48 | 13,54% | 7.451,00 |
| 27.06.2025 | 17,90 | 18,05 | 17,71 | 18,04 | 0,81% | 903,00 |
| 26.06.2025 | 17,75 | 17,92 | 17,31 | 17,89 | 0,59% | 682,00 |
| 25.06.2025 | 17,17 | 17,92 | 17,05 | 17,79 | 3,12% | 4.662,00 |
| 24.06.2025 | 16,39 | 17,30 | 16,36 | 17,25 | 5,76% | 10.023,00 |
| 23.06.2025 | 16,23 | 16,37 | 15,62 | 16,31 | 0,26% | 372,00 |
| 20.06.2025 | 16,29 | 16,77 | 16,24 | 16,27 | 0,32% | 10,00 |
| 19.06.2025 | 16,38 | 16,50 | 16,22 | 16,22 | -1,16% | 8,00 |
| 18.06.2025 | 15,86 | 16,54 | 15,77 | 16,41 | 3,16% | 437,00 |
| 17.06.2025 | 15,96 | 16,00 | 15,36 | 15,90 | -0,97% | 41,00 |
| 16.06.2025 | 14,82 | 16,11 | 14,81 | 16,06 | 8,64% | 672,00 |
| 13.06.2025 | 15,08 | 15,20 | 14,74 | 14,78 | -3,08% | 1.608,00 |
| 12.06.2025 | 15,28 | 15,43 | 15,07 | 15,25 | -1,05% | - |
| 11.06.2025 | 15,23 | 15,54 | 15,15 | 15,41 | 1,02% | - |
| 10.06.2025 | 15,34 | 15,47 | 15,09 | 15,26 | -0,60% | - |
| 09.06.2025 | 15,39 | 15,60 | 15,25 | 15,35 | -0,70% | - |
| 06.06.2025 | 15,30 | 15,63 | 15,18 | 15,46 | 1,24% | 1.435,00 |
| 05.06.2025 | 14,62 | 15,47 | 14,61 | 15,27 | 4,32% | 1.323,00 |
| 04.06.2025 | 14,61 | 14,76 | 14,50 | 14,64 | 0,07% | - |
| 03.06.2025 | 14,57 | 14,79 | 14,41 | 14,63 | 0,45% | 488,00 |
| 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 |