25,250$
-2,70%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 24,85 | 25,58 | 23,68 | 25,57 | -1,46% | 254.045,00 |
| 29.08.2025 | 26,63 | 26,63 | 25,65 | 25,95 | -2,15% | 2.851.135,00 |
| 28.08.2025 | 25,60 | 26,65 | 25,60 | 26,52 | 3,72% | 3.487.926,00 |
| 27.08.2025 | 25,04 | 25,84 | 25,04 | 25,57 | 1,71% | 3.273.527,00 |
| 26.08.2025 | 25,33 | 26,02 | 25,06 | 25,14 | -0,75% | 3.421.097,00 |
| 25.08.2025 | 24,00 | 26,09 | 23,97 | 25,33 | 4,84% | 4.770.984,00 |
| 22.08.2025 | 22,47 | 24,32 | 22,33 | 24,16 | 7,28% | 2.630.169,00 |
| 21.08.2025 | 22,00 | 22,80 | 21,91 | 22,52 | 3,11% | 2.082.727,00 |
| 20.08.2025 | 21,73 | 21,90 | 21,03 | 21,84 | 0,00% | 2.426.238,00 |
| 19.08.2025 | 24,10 | 24,10 | 21,82 | 21,84 | -10,20% | 3.216.828,00 |
| 18.08.2025 | 23,50 | 24,54 | 23,30 | 24,32 | 2,62% | 3.338.593,00 |
| 15.08.2025 | 23,62 | 24,15 | 23,22 | 23,70 | 0,47% | 2.904.705,00 |
| 14.08.2025 | 22,42 | 24,03 | 22,23 | 23,59 | 3,28% | 3.804.579,00 |
| 13.08.2025 | 22,55 | 22,85 | 21,99 | 22,84 | 2,61% | 2.229.342,00 |
| 12.08.2025 | 22,04 | 22,57 | 21,78 | 22,26 | 0,82% | 2.208.336,00 |
| 11.08.2025 | 22,28 | 22,72 | 21,96 | 22,08 | -1,74% | 2.390.362,00 |
| 08.08.2025 | 21,31 | 23,03 | 20,95 | 22,47 | 3,22% | 4.302.893,00 |
| 07.08.2025 | 22,53 | 23,18 | 20,72 | 21,77 | -3,16% | 5.169.496,00 |
| 06.08.2025 | 22,63 | 22,65 | 22,16 | 22,48 | 0,49% | 3.320.237,00 |
| 05.08.2025 | 22,86 | 22,86 | 22,11 | 22,37 | -1,37% | 2.571.853,00 |
| 04.08.2025 | 22,64 | 22,76 | 22,36 | 22,68 | 2,21% | 2.015.554,00 |
| 01.08.2025 | 21,97 | 22,52 | 21,40 | 22,19 | -3,56% | 2.310.428,00 |
| 31.07.2025 | 23,00 | 23,48 | 22,70 | 23,01 | 0,88% | 2.288.263,00 |
| 30.07.2025 | 22,58 | 23,06 | 22,46 | 22,81 | 1,65% | 2.278.864,00 |
| 29.07.2025 | 23,70 | 23,70 | 22,41 | 22,44 | -4,83% | 1.803.520,00 |
| 28.07.2025 | 23,68 | 24,03 | 23,48 | 23,58 | 0,26% | 1.803.527,00 |
| 25.07.2025 | 23,27 | 23,71 | 23,19 | 23,52 | 2,48% | 1.900.933,00 |
| 24.07.2025 | 22,83 | 23,63 | 22,74 | 22,95 | 1,77% | 2.754.007,00 |
| 23.07.2025 | 23,15 | 23,19 | 22,14 | 22,55 | -2,38% | 4.554.667,00 |
| 22.07.2025 | 24,59 | 24,60 | 22,91 | 23,10 | -5,41% | 4.310.268,00 |
| 21.07.2025 | 24,56 | 24,88 | 24,23 | 24,42 | -0,25% | 1.726.455,00 |
| 18.07.2025 | 24,45 | 24,82 | 24,17 | 24,48 | 0,87% | 1.848.577,00 |
| 17.07.2025 | 24,27 | 24,73 | 24,14 | 24,27 | 0,91% | 2.669.276,00 |
| 16.07.2025 | 23,77 | 24,17 | 23,22 | 24,05 | 2,12% | 2.429.006,00 |
| 15.07.2025 | 23,26 | 24,06 | 23,01 | 23,55 | 1,93% | 2.423.873,00 |
| 14.07.2025 | 22,49 | 23,11 | 22,49 | 23,11 | 2,37% | 3.996.009,00 |
| 11.07.2025 | 23,04 | 23,41 | 22,43 | 22,57 | -3,75% | 2.783.869,00 |
| 10.07.2025 | 23,62 | 23,76 | 23,18 | 23,45 | -1,01% | 2.291.362,00 |
| 09.07.2025 | 23,96 | 24,37 | 23,53 | 23,69 | 0,68% | 5.259.284,00 |
| 08.07.2025 | 24,46 | 24,46 | 23,25 | 23,53 | -3,13% | 7.040.964,00 |
| 07.07.2025 | 24,40 | 24,78 | 24,06 | 24,29 | -0,98% | 3.494.054,00 |
| 03.07.2025 | 24,90 | 25,27 | 24,46 | 24,53 | -0,57% | 3.274.899,00 |
| 02.07.2025 | 24,03 | 24,80 | 23,39 | 24,67 | 2,28% | 3.013.403,00 |
| 01.07.2025 | 23,85 | 24,25 | 23,26 | 24,12 | 0,04% | 3.685.922,00 |
| 30.06.2025 | 22,00 | 24,46 | 21,91 | 24,11 | 14,27% | 6.799.136,00 |
| 27.06.2025 | 20,99 | 21,16 | 20,66 | 21,10 | 0,62% | 4.738.359,00 |
| 26.06.2025 | 20,75 | 20,99 | 20,13 | 20,97 | 1,26% | 1.937.709,00 |
| 25.06.2025 | 20,41 | 20,85 | 20,26 | 20,71 | 3,29% | 2.922.454,00 |
| 24.06.2025 | 19,23 | 20,11 | 19,08 | 20,05 | 6,14% | 3.573.275,00 |
| 23.06.2025 | 18,42 | 18,92 | 17,90 | 18,89 | 0,91% | 1.398.491,00 |
| 20.06.2025 | 19,20 | 19,35 | 18,70 | 18,72 | -0,53% | 2.166.980,00 |
| 18.06.2025 | 18,20 | 19,07 | 18,06 | 18,82 | 3,24% | 2.461.169,00 |
| 17.06.2025 | 17,96 | 18,44 | 17,70 | 18,23 | -1,86% | 1.966.612,00 |
| 16.06.2025 | 17,50 | 18,63 | 17,29 | 18,58 | 8,63% | 2.609.746,00 |
| 13.06.2025 | 17,23 | 17,51 | 16,99 | 17,10 | -2,95% | 1.986.969,00 |
| 12.06.2025 | 17,53 | 17,88 | 17,48 | 17,62 | -0,34% | 1.892.379,00 |
| 11.06.2025 | 17,54 | 17,86 | 17,38 | 17,68 | 1,38% | 1.804.992,00 |
| 10.06.2025 | 17,56 | 17,69 | 17,23 | 17,44 | -0,51% | 961.099,00 |
| 09.06.2025 | 17,68 | 17,82 | 17,41 | 17,53 | -0,40% | 1.277.564,00 |
| 06.06.2025 | 17,70 | 17,75 | 17,30 | 17,60 | 0,80% | 1.896.829,00 |
| 05.06.2025 | 16,91 | 17,70 | 16,81 | 17,46 | 4,68% | 4.312.865,00 |
| 04.06.2025 | 16,60 | 16,81 | 16,58 | 16,68 | 0,48% | 1.148.999,00 |
| 03.06.2025 | 16,79 | 16,84 | 16,39 | 16,60 | -0,48% | 1.844.253,00 |
| 02.06.2025 | 16,30 | 16,74 | 16,05 | 16,68 | 1,96% | 2.152.411,00 |
| 30.05.2025 | 16,20 | 16,45 | 15,95 | 16,36 | 0,80% | 2.379.457,00 |
| 29.05.2025 | 16,56 | 16,60 | 15,96 | 16,23 | -1,52% | 1.853.961,00 |
| 28.05.2025 | 16,11 | 16,49 | 15,99 | 16,48 | 2,36% | 1.889.456,00 |
| 27.05.2025 | 15,68 | 16,26 | 15,58 | 16,10 | 4,82% | 1.646.817,00 |
| 23.05.2025 | 15,03 | 15,61 | 15,02 | 15,36 | -1,54% | 1.056.999,00 |
| 22.05.2025 | 15,54 | 15,84 | 15,37 | 15,60 | 0,58% | 1.344.909,00 |
| 21.05.2025 | 15,85 | 16,13 | 15,31 | 15,51 | -3,30% | 1.619.091,00 |
| 20.05.2025 | 16,99 | 17,10 | 15,91 | 16,04 | 4,70% | 3.247.987,00 |
| 19.05.2025 | 14,99 | 15,42 | 14,95 | 15,32 | -1,42% | 1.191.964,00 |
| 16.05.2025 | 15,86 | 15,88 | 15,46 | 15,54 | -2,14% | 1.708.919,00 |
| 15.05.2025 | 16,31 | 16,54 | 15,75 | 15,88 | -4,28% | 1.689.661,00 |
| 14.05.2025 | 16,06 | 16,86 | 16,06 | 16,59 | 1,72% | 2.126.213,00 |
| 13.05.2025 | 16,13 | 16,44 | 15,88 | 16,31 | 1,12% | 1.989.422,00 |
| 12.05.2025 | 16,27 | 16,59 | 15,85 | 16,13 | 6,82% | 3.077.092,00 |
| 09.05.2025 | 15,30 | 16,25 | 14,89 | 15,10 | 1,41% | 5.343.455,00 |
| 08.05.2025 | 14,00 | 15,13 | 13,77 | 14,89 | 19,79% | 6.606.794,00 |
| 07.05.2025 | 12,33 | 12,60 | 12,28 | 12,43 | 0,81% | 2.695.692,00 |
| 06.05.2025 | 12,04 | 12,52 | 11,89 | 12,33 | 1,40% | 1.899.820,00 |
| 05.05.2025 | 11,80 | 12,27 | 11,80 | 12,16 | 0,41% | 1.786.079,00 |
| 02.05.2025 | 11,97 | 12,53 | 11,96 | 12,11 | 1,42% | 2.094.704,00 |
| 01.05.2025 | 12,07 | 12,29 | 11,92 | 11,94 | 0,46% | 1.740.065,00 |
| 30.04.2025 | 11,79 | 11,96 | 11,47 | 11,89 | -3,37% | 2.242.155,00 |
| 29.04.2025 | 12,51 | 12,60 | 12,22 | 12,30 | -0,40% | 1.264.633,00 |
| 28.04.2025 | 12,47 | 12,55 | 12,06 | 12,35 | -0,24% | 1.348.977,00 |
| 25.04.2025 | 12,28 | 12,56 | 12,16 | 12,38 | 1,31% | 1.559.857,00 |
| 24.04.2025 | 11,93 | 12,27 | 11,66 | 12,22 | 2,69% | 1.741.828,00 |
| 23.04.2025 | 11,95 | 12,29 | 11,60 | 11,90 | 4,48% | 3.352.255,00 |
| 22.04.2025 | 11,15 | 11,74 | 11,10 | 11,39 | 3,45% | 2.864.657,00 |
| 21.04.2025 | 10,98 | 11,07 | 10,63 | 11,01 | -1,08% | 3.921.044,00 |
| 17.04.2025 | 9,93 | 11,55 | 9,65 | 11,13 | 12,42% | 9.054.426,00 |
| 16.04.2025 | 9,88 | 10,00 | 9,64 | 9,90 | -2,37% | 1.904.558,00 |
| 15.04.2025 | 9,73 | 10,15 | 9,73 | 10,14 | 4,75% | 2.173.474,00 |
| 14.04.2025 | 10,03 | 10,26 | 9,54 | 9,68 | 0,00% | 1.800.524,00 |
| 11.04.2025 | 9,66 | 9,83 | 9,29 | 9,68 | -0,62% | 2.030.888,00 |
| 10.04.2025 | 11,00 | 11,00 | 9,59 | 9,74 | -10,15% | 2.303.722,00 |
| 09.04.2025 | 8,89 | 11,40 | 8,80 | 10,84 | 20,44% | 4.763.417,00 |