18,575€
5,72%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 17,82 | 18,65 | 17,55 | 18,52 | 5,41% | 20,00 |
| 08.07.2026 | 17,91 | 17,91 | 17,31 | 17,57 | -1,84% | 45,00 |
| 07.07.2026 | 18,18 | 18,46 | 17,86 | 17,90 | -1,63% | 52,00 |
| 06.07.2026 | 17,86 | 18,30 | 17,66 | 18,20 | 2,03% | 10,00 |
| 03.07.2026 | 17,73 | 17,87 | 17,67 | 17,84 | -0,22% | 207,00 |
| 02.07.2026 | 17,82 | 18,03 | 17,64 | 17,88 | 0,85% | 1.707,00 |
| 01.07.2026 | 16,59 | 17,95 | 16,53 | 17,73 | 5,66% | 340,00 |
| 30.06.2026 | 16,79 | 16,96 | 16,48 | 16,78 | 1,24% | 129,00 |
| 29.06.2026 | 16,52 | 17,08 | 16,33 | 16,57 | 1,77% | 78,00 |
| 26.06.2026 | 15,10 | 16,47 | 15,02 | 16,28 | 5,35% | - |
| 25.06.2026 | 16,08 | 16,22 | 15,43 | 15,46 | -3,48% | 8,00 |
| 24.06.2026 | 15,83 | 16,25 | 15,65 | 16,01 | 2,25% | 337,00 |
| 23.06.2026 | 15,23 | 16,05 | 15,10 | 15,66 | 1,16% | 313,00 |
| 22.06.2026 | 15,58 | 15,86 | 15,18 | 15,48 | -0,42% | 1.544,00 |
| 19.06.2026 | 15,59 | 15,61 | 15,53 | 15,55 | -0,73% | - |
| 18.06.2026 | 15,99 | 16,09 | 15,32 | 15,66 | -3,59% | 1.378,00 |
| 17.06.2026 | 15,95 | 16,62 | 15,75 | 16,24 | 2,01% | 390,00 |
| 16.06.2026 | 14,52 | 15,95 | 14,36 | 15,92 | 10,52% | 341,00 |
| 15.06.2026 | 13,60 | 14,77 | 13,60 | 14,41 | 3,34% | 973,00 |
| 12.06.2026 | 13,98 | 14,10 | 13,66 | 13,94 | 0,81% | 2.458,00 |
| 11.06.2026 | 13,60 | 13,95 | 13,20 | 13,83 | 1,80% | 208,00 |
| 10.06.2026 | 13,69 | 13,78 | 13,30 | 13,59 | 6,03% | 289,00 |
| 09.06.2026 | 12,69 | 13,05 | 12,67 | 12,81 | 0,81% | 571,00 |
| 08.06.2026 | 12,69 | 12,76 | 12,36 | 12,71 | -0,35% | - |
| 05.06.2026 | 12,79 | 13,02 | 12,67 | 12,76 | -1,79% | 190,00 |
| 04.06.2026 | 12,45 | 13,27 | 12,42 | 12,99 | 5,80% | 85,00 |
| 03.06.2026 | 12,71 | 12,88 | 12,07 | 12,28 | -3,88% | 117,00 |
| 02.06.2026 | 13,17 | 13,25 | 12,65 | 12,77 | -3,88% | 152,00 |
| 01.06.2026 | 12,40 | 13,35 | 12,30 | 13,29 | 5,56% | 5,00 |
| 29.05.2026 | 12,40 | 12,72 | 12,26 | 12,59 | 4,29% | 200,00 |
| 28.05.2026 | 11,53 | 12,08 | 11,38 | 12,07 | 4,12% | 1.150,00 |
| 27.05.2026 | 11,44 | 11,87 | 11,33 | 11,59 | 1,00% | 120,00 |
| 26.05.2026 | 11,42 | 11,67 | 11,36 | 11,48 | 0,37% | - |
| 25.05.2026 | 11,43 | 11,46 | 11,42 | 11,43 | 0,75% | - |
| 22.05.2026 | 11,38 | 11,65 | 11,32 | 11,35 | -0,22% | 50,00 |
| 21.05.2026 | 11,22 | 11,44 | 11,06 | 11,37 | 0,93% | - |
| 20.05.2026 | 11,53 | 11,59 | 10,98 | 11,27 | -1,68% | 317,00 |
| 19.05.2026 | 11,48 | 11,89 | 11,43 | 11,46 | 0,64% | 6,00 |
| 18.05.2026 | 11,03 | 11,66 | 10,94 | 11,39 | 3,17% | 1.614,00 |
| 15.05.2026 | 10,64 | 11,16 | 10,50 | 11,04 | 2,82% | 262,00 |
| 14.05.2026 | 11,14 | 11,22 | 10,68 | 10,74 | -3,27% | 261,00 |
| 13.05.2026 | 11,87 | 11,90 | 10,96 | 11,10 | -5,51% | 150,00 |
| 12.05.2026 | 11,36 | 11,88 | 11,27 | 11,75 | 3,57% | 30,00 |
| 11.05.2026 | 12,15 | 12,28 | 11,23 | 11,34 | -5,20% | 1.163,00 |
| 08.05.2026 | 11,79 | 12,15 | 11,64 | 11,96 | 2,03% | 1.419,00 |
| 07.05.2026 | 11,41 | 11,82 | 10,75 | 11,73 | 3,69% | 864,00 |
| 06.05.2026 | 11,62 | 11,76 | 11,11 | 11,31 | -2,40% | 131,00 |
| 05.05.2026 | 11,65 | 11,74 | 11,40 | 11,59 | -0,77% | 306,00 |
| 04.05.2026 | 11,38 | 11,91 | 11,37 | 11,68 | 5,44% | 2.559,00 |
| 30.04.2026 | 11,01 | 11,14 | 10,78 | 11,07 | -0,05% | 36,00 |
| 29.04.2026 | 11,11 | 11,20 | 10,89 | 11,08 | -0,58% | 100,00 |
| 28.04.2026 | 11,13 | 11,33 | 11,06 | 11,14 | -0,22% | 65,00 |
| 27.04.2026 | 11,09 | 11,53 | 10,98 | 11,17 | 4,10% | 2.441,00 |
| 24.04.2026 | 10,72 | 10,82 | 10,63 | 10,73 | -0,39% | - |
| 23.04.2026 | 11,39 | 11,43 | 10,52 | 10,77 | -4,33% | 301,00 |
| 22.04.2026 | 11,19 | 11,47 | 11,11 | 11,26 | -0,79% | 918,00 |
| 21.04.2026 | 11,80 | 11,87 | 11,18 | 11,35 | -4,58% | 540,00 |
| 20.04.2026 | 11,59 | 11,97 | 11,46 | 11,89 | 1,86% | 140,00 |
| 17.04.2026 | 11,60 | 11,88 | 11,57 | 11,68 | 0,67% | 88,00 |
| 16.04.2026 | 11,25 | 11,66 | 11,25 | 11,60 | 3,36% | - |
| 15.04.2026 | 10,56 | 11,35 | 10,55 | 11,22 | 4,52% | 120,00 |
| 14.04.2026 | 10,27 | 10,86 | 10,24 | 10,74 | 4,20% | 5,00 |
| 13.04.2026 | 10,11 | 10,42 | 10,09 | 10,30 | 1,48% | 5,00 |
| 10.04.2026 | 10,10 | 10,39 | 9,88 | 10,15 | 0,94% | 330,00 |
| 09.04.2026 | 10,42 | 10,46 | 9,88 | 10,06 | -2,57% | - |
| 08.04.2026 | 10,72 | 10,96 | 10,32 | 10,32 | -0,53% | 111,00 |
| 07.04.2026 | 10,54 | 10,64 | 10,27 | 10,38 | 0,97% | 83,00 |
| 02.04.2026 | 10,10 | 10,40 | 10,02 | 10,28 | 1,68% | - |
| 01.04.2026 | 10,29 | 10,41 | 9,97 | 10,11 | -1,68% | - |
| 31.03.2026 | 10,18 | 10,46 | 10,08 | 10,28 | 2,14% | - |
| 30.03.2026 | 10,14 | 10,32 | 10,04 | 10,07 | 0,02% | - |
| 27.03.2026 | 10,31 | 10,39 | 9,87 | 10,06 | -2,97% | 25,00 |
| 26.03.2026 | 10,54 | 10,61 | 10,24 | 10,37 | -1,57% | - |
| 25.03.2026 | 10,41 | 10,73 | 10,29 | 10,54 | 0,62% | - |
| 24.03.2026 | 10,74 | 10,87 | 10,45 | 10,47 | -3,68% | 281,00 |
| 23.03.2026 | 10,53 | 10,91 | 10,42 | 10,87 | 2,72% | 235,00 |
| 20.03.2026 | 10,79 | 10,90 | 10,58 | 10,58 | -1,83% | 1,00 |
| 19.03.2026 | 11,11 | 11,35 | 10,71 | 10,78 | -2,29% | 151,00 |
| 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% | - |