16,898€
-2,83%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 11,22 | 11,50 | 11,21 | 11,21 | -2,14% | 64,00 |
| 01.11.2024 | 11,47 | 11,62 | 11,37 | 11,46 | -0,09% | - |
| 31.10.2024 | 11,69 | 11,88 | 11,26 | 11,47 | -2,15% | 1.038,00 |
| 30.10.2024 | 11,55 | 12,03 | 11,49 | 11,72 | 1,27% | 680,00 |
| 29.10.2024 | 11,84 | 11,86 | 11,45 | 11,57 | -2,26% | 19,00 |
| 28.10.2024 | 11,60 | 12,11 | 11,41 | 11,84 | 2,62% | 16,00 |
| 25.10.2024 | 11,38 | 11,81 | 11,37 | 11,54 | 1,36% | 27,00 |
| 24.10.2024 | 11,70 | 11,83 | 11,33 | 11,38 | -1,75% | 865,00 |
| 23.10.2024 | 11,13 | 12,42 | 10,97 | 11,59 | 3,58% | 693,00 |
| 22.10.2024 | 11,04 | 11,19 | 10,87 | 11,19 | 0,90% | 190,00 |
| 21.10.2024 | 11,28 | 11,32 | 11,02 | 11,09 | -1,64% | 590,00 |
| 18.10.2024 | 11,25 | 11,40 | 11,18 | 11,27 | -0,42% | 1.844,00 |
| 17.10.2024 | 11,06 | 11,41 | 11,04 | 11,32 | 2,24% | 229,00 |
| 16.10.2024 | 11,31 | 11,48 | 11,04 | 11,07 | -2,29% | - |
| 15.10.2024 | 11,40 | 11,48 | 11,20 | 11,33 | -0,24% | 836,00 |
| 14.10.2024 | 11,28 | 11,38 | 11,16 | 11,36 | 1,50% | 364,00 |
| 11.10.2024 | 10,98 | 11,27 | 10,77 | 11,19 | 1,73% | 350,00 |
| 10.10.2024 | 11,03 | 11,27 | 10,81 | 11,00 | -0,50% | 430,00 |
| 09.10.2024 | 11,11 | 11,31 | 10,97 | 11,06 | -0,58% | 790,00 |
| 08.10.2024 | 10,98 | 11,34 | 10,92 | 11,12 | 1,04% | 220,00 |
| 07.10.2024 | 11,21 | 11,21 | 10,80 | 11,01 | -1,83% | 4.054,00 |
| 04.10.2024 | 11,10 | 11,56 | 11,09 | 11,21 | 0,90% | 4.667,00 |
| 03.10.2024 | 10,88 | 11,15 | 10,70 | 11,11 | 2,92% | 625,00 |
| 02.10.2024 | 11,23 | 11,38 | 10,73 | 10,80 | -3,01% | 194,00 |
| 01.10.2024 | 12,42 | 12,68 | 10,25 | 11,13 | -10,51% | 6.736,00 |
| 30.09.2024 | 12,28 | 12,83 | 12,10 | 12,44 | 1,24% | 145,00 |