10,545€
-1,47%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.01.2025 | 15,97 | 16,00 | 15,75 | 15,97 | 0,05% | 100,00 |
| 08.01.2025 | 16,12 | 16,46 | 15,76 | 15,96 | -0,50% | 1.152,00 |
| 07.01.2025 | 16,37 | 16,73 | 15,76 | 16,04 | -2,92% | 83,00 |
| 06.01.2025 | 16,61 | 16,94 | 16,49 | 16,53 | -0,72% | 1.710,00 |
| 03.01.2025 | 15,69 | 16,69 | 15,65 | 16,65 | 6,21% | 683,00 |
| 02.01.2025 | 15,39 | 16,19 | 15,37 | 15,67 | 1,19% | 710,00 |
| 30.12.2024 | 15,65 | 15,92 | 15,44 | 15,49 | -1,27% | 478,00 |
| 27.12.2024 | 16,12 | 16,34 | 15,40 | 15,69 | 0,98% | 245,00 |
| 23.12.2024 | 15,70 | 15,99 | 15,32 | 15,54 | -0,75% | - |
| 20.12.2024 | 15,23 | 15,69 | 14,46 | 15,65 | 3,20% | 4.295,00 |
| 19.12.2024 | 15,27 | 15,70 | 15,03 | 15,17 | -0,52% | 405,00 |
| 18.12.2024 | 15,79 | 16,17 | 15,12 | 15,25 | -3,45% | 1.460,00 |
| 17.12.2024 | 15,50 | 15,98 | 15,18 | 15,79 | 1,66% | 482,00 |
| 16.12.2024 | 15,68 | 15,95 | 15,50 | 15,54 | -0,97% | 181,00 |
| 13.12.2024 | 15,72 | 15,88 | 15,33 | 15,69 | -0,33% | 1.011,00 |
| 12.12.2024 | 16,05 | 16,48 | 15,65 | 15,74 | -2,30% | 776,00 |
| 11.12.2024 | 15,97 | 16,35 | 15,85 | 16,11 | 1,34% | - |
| 10.12.2024 | 15,88 | 16,57 | 15,79 | 15,90 | -0,13% | 200,00 |
| 09.12.2024 | 17,05 | 17,26 | 15,79 | 15,92 | -6,61% | 205,00 |
| 06.12.2024 | 16,51 | 17,11 | 16,26 | 17,05 | 3,24% | 132,00 |
| 05.12.2024 | 16,68 | 17,08 | 16,43 | 16,51 | -1,12% | 682,00 |
| 04.12.2024 | 16,38 | 16,93 | 16,19 | 16,70 | 2,77% | 286,00 |
| 03.12.2024 | 16,62 | 16,78 | 15,73 | 16,25 | -0,85% | 655,00 |
| 02.12.2024 | 15,96 | 16,44 | 15,91 | 16,39 | 3,11% | 110,00 |
| 29.11.2024 | 15,56 | 16,06 | 15,52 | 15,89 | 1,92% | 270,00 |
| 28.11.2024 | 15,77 | 15,80 | 15,55 | 15,59 | -0,91% | 415,00 |
| 27.11.2024 | 15,94 | 16,17 | 15,37 | 15,74 | -1,22% | 1.271,00 |
| 26.11.2024 | 15,95 | 16,16 | 15,55 | 15,93 | 0,54% | 321,00 |
| 25.11.2024 | 16,53 | 17,45 | 15,74 | 15,85 | -3,58% | 3.468,00 |
| 22.11.2024 | 16,04 | 16,50 | 15,74 | 16,43 | 3,90% | 525,00 |
| 21.11.2024 | 15,20 | 15,97 | 14,90 | 15,82 | 4,08% | - |
| 20.11.2024 | 15,40 | 15,80 | 15,16 | 15,20 | -1,09% | 692,00 |
| 19.11.2024 | 14,76 | 15,39 | 14,40 | 15,36 | 4,13% | 59,00 |
| 18.11.2024 | 15,05 | 15,41 | 14,59 | 14,75 | -2,04% | 3.489,00 |
| 15.11.2024 | 15,71 | 16,05 | 14,95 | 15,06 | -4,98% | 3.203,00 |
| 14.11.2024 | 15,89 | 16,22 | 15,28 | 15,85 | -0,39% | 867,00 |
| 13.11.2024 | 15,45 | 16,08 | 15,15 | 15,91 | 3,92% | 1.760,00 |
| 12.11.2024 | 14,80 | 15,32 | 14,51 | 15,31 | 2,73% | 1.795,00 |
| 11.11.2024 | 12,85 | 15,05 | 12,80 | 14,91 | 17,43% | 1.935,00 |
| 08.11.2024 | 12,10 | 13,08 | 11,53 | 12,69 | 2,67% | 430,00 |
| 07.11.2024 | 12,32 | 12,48 | 12,08 | 12,36 | 0,45% | 1.571,00 |
| 06.11.2024 | 11,85 | 12,35 | 11,78 | 12,31 | 7,68% | 455,00 |
| 05.11.2024 | 11,23 | 11,48 | 11,05 | 11,43 | 1,94% | 565,00 |