15,068€
-4,94%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 11,53 | 12,42 | 11,53 | 12,29 | 5,20% | 65,00 |
| 26.09.2024 | 11,70 | 12,07 | 11,63 | 11,68 | 0,06% | 21,00 |
| 25.09.2024 | 11,73 | 11,98 | 11,60 | 11,67 | -1,00% | 680,00 |
| 24.09.2024 | 11,73 | 11,89 | 11,44 | 11,79 | 0,28% | 70,00 |
| 23.09.2024 | 11,63 | 11,94 | 11,57 | 11,76 | 1,29% | 193,00 |
| 20.09.2024 | 11,85 | 11,88 | 11,50 | 11,61 | -2,05% | - |
| 19.09.2024 | 12,03 | 12,33 | 11,73 | 11,85 | -1,04% | - |
| 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 |