11,820€
0,81%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 11,79 | 11,84 | 11,78 | 11,84 | 0,96% | - |
| 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% | - |
| 16.02.2026 | 9,87 | 9,92 | 9,81 | 9,88 | 0,61% | 105,00 |
| 13.02.2026 | 9,43 | 9,91 | 9,41 | 9,82 | 4,84% | - |
| 12.02.2026 | 9,97 | 10,02 | 9,13 | 9,37 | -6,54% | 189,00 |
| 11.02.2026 | 10,07 | 10,23 | 9,75 | 10,02 | -1,24% | 758,00 |
| 10.02.2026 | 9,79 | 10,58 | 9,79 | 10,15 | 3,78% | 125,00 |
| 09.02.2026 | 9,54 | 9,86 | 9,40 | 9,78 | 3,61% | 81,00 |
| 06.02.2026 | 9,54 | 9,77 | 9,37 | 9,44 | -0,84% | 82,00 |
| 05.02.2026 | 10,09 | 10,22 | 9,48 | 9,52 | -5,08% | - |
| 04.02.2026 | 9,81 | 10,27 | 9,36 | 10,03 | 3,13% | 1.262,00 |
| 03.02.2026 | 11,91 | 11,97 | 9,55 | 9,72 | -19,22% | 3.444,00 |
| 02.02.2026 | 12,14 | 12,47 | 11,98 | 12,04 | -0,74% | 100,00 |
| 30.01.2026 | 12,51 | 12,57 | 12,06 | 12,13 | -2,02% | - |
| 29.01.2026 | 12,39 | 12,51 | 12,09 | 12,38 | -0,62% | - |
| 28.01.2026 | 12,50 | 12,81 | 12,38 | 12,46 | -1,70% | 310,00 |
| 27.01.2026 | 12,93 | 13,01 | 12,30 | 12,67 | -1,44% | 1.311,00 |
| 26.01.2026 | 12,98 | 13,11 | 12,64 | 12,86 | -2,37% | - |
| 23.01.2026 | 12,85 | 13,53 | 12,78 | 13,17 | 2,55% | 50,00 |
| 22.01.2026 | 12,24 | 12,85 | 12,23 | 12,84 | 5,38% | 300,00 |
| 21.01.2026 | 12,67 | 12,94 | 11,91 | 12,19 | -1,87% | 1.485,00 |
| 20.01.2026 | 12,28 | 12,51 | 12,01 | 12,42 | 0,55% | - |
| 19.01.2026 | 12,27 | 12,38 | 12,25 | 12,35 | -0,86% | 370,00 |
| 16.01.2026 | 12,86 | 12,98 | 12,44 | 12,46 | -5,21% | 50,00 |
| 15.01.2026 | 13,14 | 13,67 | 13,12 | 13,14 | -0,19% | - |
| 14.01.2026 | 13,79 | 13,83 | 13,14 | 13,17 | -5,37% | 4.548,00 |
| 13.01.2026 | 13,99 | 14,26 | 13,85 | 13,92 | -0,91% | - |
| 12.01.2026 | 13,79 | 14,37 | 13,52 | 14,04 | 1,94% | 375,00 |
| 09.01.2026 | 14,25 | 14,37 | 13,75 | 13,78 | -3,23% | 2,00 |
| 08.01.2026 | 14,34 | 14,46 | 13,99 | 14,24 | -1,81% | 1.848,00 |
| 07.01.2026 | 14,44 | 14,58 | 14,00 | 14,50 | -1,38% | 531,00 |
| 06.01.2026 | 14,29 | 14,88 | 14,08 | 14,70 | 2,82% | 1,00 |
| 05.01.2026 | 13,77 | 14,61 | 13,70 | 14,30 | 2,86% | - |
| 02.01.2026 | 13,81 | 13,99 | 13,44 | 13,90 | -0,55% | 110,00 |
| 30.12.2025 | 13,96 | 14,02 | 13,87 | 13,98 | -0,05% | 195,00 |
| 29.12.2025 | 13,97 | 14,07 | 13,83 | 13,99 | -0,32% | 879,00 |
| 23.12.2025 | 13,96 | 14,07 | 13,68 | 14,03 | 0,23% | 306,00 |
| 22.12.2025 | 14,01 | 14,33 | 13,89 | 14,00 | -0,07% | - |
| 19.12.2025 | 14,11 | 14,33 | 13,94 | 14,01 | -2,52% | - |
| 18.12.2025 | 14,30 | 14,59 | 14,25 | 14,37 | 0,56% | - |
| 17.12.2025 | 14,17 | 14,59 | 14,17 | 14,29 | 1,76% | 767,00 |
| 16.12.2025 | 13,45 | 14,06 | 13,44 | 14,04 | 4,02% | - |
| 15.12.2025 | 13,94 | 14,03 | 13,48 | 13,50 | -3,31% | - |
| 12.12.2025 | 13,57 | 14,24 | 13,55 | 13,96 | 3,20% | 73,00 |
| 11.12.2025 | 13,45 | 13,64 | 13,09 | 13,53 | 1,08% | 20,00 |
| 10.12.2025 | 13,33 | 13,39 | 12,82 | 13,39 | -0,22% | - |