26,545€
0,74%
Echtzeit-Aktienkurs Magnite
Bid:
Ask:
Aktienkurse zur Magnite Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 26,38 | 26,67 | 26,21 | 26,52 | 0,63% | 58,00 |
| 11.11.2026 | 25,63 | 26,70 | 25,43 | 26,35 | 2,95% | 488,00 |
| 10.11.2026 | 25,99 | 26,15 | 25,38 | 25,60 | -0,52% | 770,00 |
| 09.11.2026 | 25,13 | 26,11 | 24,96 | 25,73 | 4,66% | 7.897,00 |
| 06.11.2026 | 24,50 | 25,03 | 24,04 | 24,59 | 0,37% | 2.548,00 |
| 05.11.2026 | 21,53 | 25,05 | 21,51 | 24,50 | 20,61% | 549,00 |
| 04.11.2026 | 19,91 | 20,76 | 19,77 | 20,31 | 1,79% | - |
| 03.11.2026 | 19,23 | 20,02 | 19,17 | 19,95 | 3,18% | 90,00 |
| 02.11.2026 | 19,27 | 21,22 | 19,19 | 19,34 | 0,65% | 1,00 |
| 30.10.2026 | 19,53 | 19,72 | 18,70 | 19,21 | -3,89% | 450,00 |
| 29.10.2026 | 19,59 | 20,10 | 19,25 | 19,99 | 2,47% | - |
| 28.10.2026 | 19,54 | 19,78 | 19,40 | 19,51 | -0,60% | - |
| 27.10.2026 | 19,39 | 19,94 | 19,33 | 19,63 | 1,25% | - |
| 26.10.2026 | 20,44 | 20,56 | 19,27 | 19,38 | -5,73% | 233,00 |
| 23.10.2026 | 20,56 | 20,91 | 20,35 | 20,56 | 0,29% | - |
| 22.10.2026 | 20,91 | 21,32 | 20,38 | 20,50 | -3,10% | 68,00 |
| 21.10.2026 | 21,24 | 21,34 | 20,63 | 21,16 | -0,24% | - |
| 20.10.2026 | 21,00 | 21,57 | 20,95 | 21,21 | 0,95% | 200,00 |
| 19.10.2026 | 20,92 | 21,09 | 20,57 | 21,01 | 0,91% | 70,00 |
| 16.10.2026 | 21,85 | 22,08 | 20,67 | 20,82 | -4,61% | - |
| 15.10.2026 | 21,29 | 21,91 | 21,12 | 21,82 | 1,82% | - |
| 14.10.2026 | 22,63 | 22,80 | 21,24 | 21,43 | -6,05% | - |
| 13.10.2026 | 22,52 | 22,99 | 22,43 | 22,81 | 1,13% | - |
| 12.10.2026 | 22,74 | 22,91 | 22,32 | 22,56 | -0,86% | 200,00 |
| 09.10.2026 | 22,68 | 23,10 | 22,61 | 22,75 | 0,13% | - |
| 08.10.2026 | 22,49 | 22,96 | 22,34 | 22,72 | 1,11% | 10,00 |
| 07.10.2026 | 22,09 | 22,75 | 21,82 | 22,47 | 1,93% | 140,00 |
| 06.10.2026 | 22,28 | 22,37 | 21,99 | 22,05 | -1,01% | 35,00 |
| 05.10.2026 | 22,08 | 22,66 | 21,93 | 22,27 | 1,67% | 193,00 |
| 02.10.2026 | 22,69 | 23,02 | 21,84 | 21,91 | -3,57% | 2.068,00 |
| 01.10.2026 | 22,31 | 22,78 | 22,18 | 22,72 | 1,66% | 45,00 |
| 30.09.2026 | 22,77 | 23,01 | 22,21 | 22,35 | -1,76% | - |
| 29.09.2026 | 20,61 | 23,27 | 20,60 | 22,75 | 10,39% | 24,00 |
| 28.09.2026 | 20,99 | 21,02 | 20,31 | 20,61 | -2,83% | 224,00 |
| 25.09.2026 | 21,19 | 21,49 | 20,96 | 21,21 | 0,07% | 120,00 |
| 24.09.2026 | 21,08 | 21,49 | 20,98 | 21,19 | 0,47% | - |
| 23.09.2026 | 21,63 | 21,67 | 20,97 | 21,09 | -3,06% | 490,00 |
| 22.09.2026 | 21,91 | 22,27 | 21,23 | 21,76 | -1,45% | 268,00 |
| 21.09.2026 | 22,00 | 22,41 | 21,75 | 22,08 | 0,55% | 158,00 |
| 18.09.2026 | 22,66 | 23,00 | 21,80 | 21,96 | -0,75% | 1.461,00 |
| 17.09.2026 | 20,88 | 23,18 | 20,61 | 22,12 | 6,99% | 2.342,00 |
| 16.09.2026 | 20,58 | 20,98 | 20,32 | 20,68 | 1,60% | 3,00 |
| 15.09.2026 | 20,61 | 20,64 | 20,06 | 20,35 | -0,85% | - |
| 14.09.2026 | 20,69 | 20,99 | 20,48 | 20,53 | 0,00% | 2,00 |
| 11.09.2026 | 20,36 | 20,79 | 20,30 | 20,53 | 1,11% | 100,00 |
| 10.09.2026 | 20,35 | 20,36 | 19,90 | 20,30 | 0,62% | - |
| 09.09.2026 | 20,39 | 20,59 | 19,83 | 20,18 | -1,22% | - |
| 08.09.2026 | 20,60 | 20,92 | 20,19 | 20,43 | -1,02% | 570,00 |
| 07.09.2026 | 20,70 | 20,71 | 20,61 | 20,64 | -1,55% | - |
| 04.09.2026 | 21,18 | 21,33 | 20,66 | 20,96 | -0,59% | 864,00 |
| 03.09.2026 | 21,48 | 22,17 | 20,81 | 21,09 | -2,86% | 1.288,00 |
| 02.09.2026 | 19,76 | 21,77 | 19,37 | 21,71 | 9,76% | - |
| 01.09.2026 | 20,26 | 20,28 | 19,52 | 19,78 | -1,27% | 198,00 |
| 31.08.2026 | 20,40 | 20,60 | 19,98 | 20,03 | -2,15% | - |
| 28.08.2026 | 20,04 | 20,87 | 19,92 | 20,47 | 1,99% | 40,00 |
| 27.08.2026 | 20,09 | 20,48 | 19,71 | 20,07 | -1,62% | 1.000,00 |
| 26.08.2026 | 20,49 | 20,51 | 19,77 | 20,40 | -1,04% | 706,00 |
| 25.08.2026 | 20,23 | 20,67 | 20,03 | 20,62 | 1,75% | - |
| 24.08.2026 | 20,11 | 20,48 | 19,93 | 20,26 | 0,75% | - |
| 21.08.2026 | 19,98 | 20,30 | 19,80 | 20,11 | -0,22% | - |
| 20.08.2026 | 20,42 | 20,62 | 19,86 | 20,16 | -2,11% | 102,00 |
| 19.08.2026 | 21,16 | 21,32 | 20,46 | 20,59 | -3,67% | 475,00 |
| 18.08.2026 | 20,86 | 21,89 | 20,60 | 21,38 | 2,35% | - |
| 17.08.2026 | 21,35 | 21,61 | 20,88 | 20,89 | -3,22% | - |
| 14.08.2026 | 21,35 | 21,60 | 21,11 | 21,58 | 1,22% | 42,00 |
| 13.08.2026 | 21,14 | 21,54 | 21,14 | 21,32 | 0,78% | 73,00 |
| 12.08.2026 | 21,06 | 21,36 | 20,80 | 21,16 | 0,43% | 46,00 |
| 11.08.2026 | 20,97 | 21,40 | 20,73 | 21,07 | 0,36% | 912,00 |
| 10.08.2026 | 21,29 | 21,63 | 20,79 | 20,99 | -3,45% | 396,00 |
| 07.08.2026 | 21,06 | 22,02 | 20,85 | 21,74 | 2,55% | 2.470,00 |
| 06.08.2026 | 19,25 | 22,01 | 19,09 | 21,20 | 18,60% | 3.673,00 |
| 05.08.2026 | 18,15 | 18,34 | 17,61 | 17,88 | -0,33% | 100,00 |
| 04.08.2026 | 17,10 | 17,97 | 17,02 | 17,94 | 4,53% | 110,00 |
| 03.08.2026 | 16,83 | 17,37 | 16,81 | 17,16 | 2,30% | - |
| 31.07.2026 | 16,93 | 17,02 | 16,47 | 16,77 | 0,03% | - |
| 30.07.2026 | 17,04 | 17,30 | 16,43 | 16,77 | -3,80% | 11,00 |
| 29.07.2026 | 17,26 | 17,59 | 17,08 | 17,43 | 1,09% | 300,00 |
| 28.07.2026 | 16,80 | 17,43 | 16,77 | 17,24 | 1,77% | - |
| 27.07.2026 | 16,36 | 17,11 | 16,24 | 16,94 | 3,50% | 5,00 |
| 24.07.2026 | 15,75 | 16,54 | 15,74 | 16,37 | 3,26% | 620,00 |
| 23.07.2026 | 15,98 | 16,06 | 15,69 | 15,85 | -1,99% | 450,00 |
| 22.07.2026 | 16,76 | 16,93 | 16,17 | 16,18 | -1,88% | - |
| 21.07.2026 | 16,67 | 16,89 | 16,23 | 16,49 | -1,61% | 176,00 |
| 20.07.2026 | 16,59 | 17,04 | 16,51 | 16,76 | 0,42% | 14,00 |
| 17.07.2026 | 17,28 | 17,47 | 16,63 | 16,69 | -4,77% | 810,00 |
| 16.07.2026 | 17,85 | 18,16 | 17,49 | 17,52 | -1,52% | 288,00 |
| 15.07.2026 | 17,68 | 18,03 | 17,65 | 17,79 | 0,79% | 35,00 |
| 14.07.2026 | 17,90 | 17,90 | 17,39 | 17,65 | -1,00% | 351,00 |
| 13.07.2026 | 17,72 | 18,40 | 17,61 | 17,83 | -0,81% | 70,00 |
| 10.07.2026 | 18,55 | 18,77 | 17,78 | 17,97 | -2,96% | 160,00 |
| 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% | - |