15,120$
1,54%
Echtzeit-Aktienkurs Magnite
Bid:
Ask:
Aktienkurse zur Magnite Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 15,30 | 16,25 | 14,89 | 15,10 | 1,41% | 5.342.852,00 |
| 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 |
| 08.04.2025 | 9,70 | 10,04 | 8,83 | 9,00 | -1,75% | 3.034.322,00 |
| 07.04.2025 | 8,60 | 9,64 | 8,22 | 9,16 | 0,88% | 3.774.892,00 |
| 04.04.2025 | 9,03 | 9,43 | 8,54 | 9,08 | -6,25% | 3.670.458,00 |
| 03.04.2025 | 10,65 | 10,82 | 9,65 | 9,69 | -15,86% | 4.069.341,00 |
| 02.04.2025 | 11,15 | 11,73 | 11,14 | 11,51 | 0,96% | 1.967.338,00 |
| 01.04.2025 | 11,23 | 11,48 | 11,15 | 11,40 | 0,00% | 2.243.638,00 |
| 31.03.2025 | 11,20 | 11,48 | 10,86 | 11,40 | -1,68% | 2.890.702,00 |
| 28.03.2025 | 12,25 | 12,25 | 11,45 | 11,60 | -5,73% | 3.311.618,00 |
| 27.03.2025 | 12,71 | 12,99 | 12,27 | 12,30 | -3,45% | 2.036.286,00 |
| 26.03.2025 | 13,49 | 13,59 | 12,60 | 12,74 | -5,84% | 2.316.149,00 |
| 25.03.2025 | 13,39 | 13,71 | 13,23 | 13,53 | 1,88% | 1.929.055,00 |
| 24.03.2025 | 13,58 | 13,68 | 13,18 | 13,28 | -0,15% | 1.765.290,00 |
| 21.03.2025 | 13,18 | 13,62 | 12,93 | 13,30 | -0,82% | 3.168.841,00 |
| 20.03.2025 | 13,18 | 13,54 | 13,11 | 13,41 | 0,30% | 1.515.149,00 |
| 19.03.2025 | 12,76 | 13,57 | 12,76 | 13,37 | 5,28% | 2.137.919,00 |
| 18.03.2025 | 13,06 | 13,07 | 12,57 | 12,70 | -3,57% | 2.019.578,00 |
| 17.03.2025 | 12,56 | 13,50 | 12,45 | 13,17 | 4,52% | 3.211.761,00 |
| 14.03.2025 | 12,44 | 12,89 | 12,18 | 12,60 | 4,30% | 3.418.274,00 |
| 13.03.2025 | 12,89 | 13,12 | 12,05 | 12,08 | -7,36% | 2.987.523,00 |
| 12.03.2025 | 12,48 | 13,07 | 12,48 | 13,04 | 4,91% | 3.516.547,00 |
| 11.03.2025 | 12,25 | 12,97 | 12,25 | 12,43 | 0,97% | 2.419.943,00 |
| 10.03.2025 | 13,07 | 13,16 | 12,21 | 12,31 | -5,99% | 4.087.428,00 |
| 07.03.2025 | 13,52 | 13,86 | 12,75 | 13,10 | -3,93% | 3.312.805,00 |
| 06.03.2025 | 14,10 | 14,27 | 13,50 | 13,63 | -5,94% | 2.717.915,00 |
| 05.03.2025 | 14,60 | 14,71 | 14,31 | 14,49 | -1,09% | 1.976.050,00 |
| 04.03.2025 | 14,20 | 15,02 | 13,82 | 14,65 | -0,27% | 4.012.704,00 |
| 03.03.2025 | 15,75 | 16,17 | 14,54 | 14,69 | -6,85% | 3.691.254,00 |
| 28.02.2025 | 16,24 | 16,37 | 15,29 | 15,77 | -4,66% | 4.388.022,00 |
| 27.02.2025 | 17,66 | 18,39 | 16,54 | 16,54 | -1,90% | 4.764.340,00 |
| 26.02.2025 | 17,47 | 17,69 | 16,82 | 16,86 | -2,82% | 3.070.910,00 |
| 25.02.2025 | 17,69 | 17,79 | 17,11 | 17,35 | -1,87% | 2.377.218,00 |
| 24.02.2025 | 17,73 | 17,94 | 17,26 | 17,68 | 0,00% | 1.942.458,00 |
| 21.02.2025 | 18,63 | 18,71 | 17,51 | 17,68 | -3,18% | 3.065.682,00 |
| 20.02.2025 | 19,03 | 19,12 | 17,92 | 18,26 | -4,30% | 1.665.246,00 |
| 19.02.2025 | 19,30 | 19,37 | 18,76 | 19,08 | -1,60% | 1.941.191,00 |
| 18.02.2025 | 20,06 | 20,06 | 18,91 | 19,39 | -3,05% | 2.127.019,00 |
| 14.02.2025 | 19,54 | 20,01 | 19,20 | 20,00 | 2,62% | 2.103.348,00 |
| 13.02.2025 | 18,74 | 19,92 | 17,31 | 19,49 | -4,97% | 7.117.391,00 |
| 12.02.2025 | 19,71 | 20,68 | 19,58 | 20,51 | 1,43% | 1.533.991,00 |
| 11.02.2025 | 20,32 | 20,70 | 19,94 | 20,22 | -1,94% | 2.242.843,00 |
| 10.02.2025 | 20,89 | 20,98 | 19,92 | 20,62 | -2,60% | 3.927.005,00 |
| 07.02.2025 | 19,45 | 21,29 | 19,00 | 21,17 | 10,61% | 11.725.972,00 |
| 06.02.2025 | 18,35 | 19,16 | 18,15 | 19,14 | 6,54% | 3.944.415,00 |
| 05.02.2025 | 17,71 | 17,97 | 17,36 | 17,97 | 1,44% | 1.514.997,00 |
| 04.02.2025 | 17,17 | 17,73 | 16,99 | 17,71 | 2,73% | 1.132.918,00 |
| 03.02.2025 | 16,64 | 17,50 | 16,25 | 17,24 | 0,23% | 1.730.403,00 |
| 31.01.2025 | 17,56 | 17,83 | 17,12 | 17,20 | -1,60% | 1.490.309,00 |
| 30.01.2025 | 17,58 | 17,84 | 17,30 | 17,48 | -0,46% | 1.268.719,00 |
| 29.01.2025 | 17,39 | 17,69 | 17,17 | 17,56 | -0,51% | 1.368.833,00 |
| 28.01.2025 | 16,85 | 17,75 | 16,58 | 17,65 | 5,12% | 1.775.050,00 |
| 27.01.2025 | 16,19 | 16,85 | 16,00 | 16,79 | -1,47% | 1.833.167,00 |
| 24.01.2025 | 17,38 | 17,42 | 16,91 | 17,04 | -1,84% | 1.684.374,00 |
| 23.01.2025 | 16,66 | 17,37 | 16,45 | 17,36 | 5,72% | 2.239.051,00 |
| 22.01.2025 | 16,31 | 17,20 | 15,95 | 16,42 | 4,45% | 2.739.370,00 |
| 21.01.2025 | 15,60 | 15,88 | 15,47 | 15,72 | 1,81% | 1.099.137,00 |
| 17.01.2025 | 15,54 | 15,64 | 15,37 | 15,44 | 1,98% | 1.126.857,00 |
| 16.01.2025 | 16,02 | 16,17 | 14,89 | 15,14 | -5,90% | 2.343.127,00 |
| 15.01.2025 | 16,40 | 16,44 | 15,99 | 16,09 | 2,88% | 1.220.196,00 |
| 14.01.2025 | 15,91 | 16,13 | 15,44 | 15,64 | 0,71% | 1.495.175,00 |
| 13.01.2025 | 15,30 | 15,78 | 15,23 | 15,53 | -0,51% | 1.957.337,00 |
| 10.01.2025 | 16,06 | 16,10 | 15,35 | 15,61 | -5,16% | 2.004.897,00 |
| 08.01.2025 | 16,63 | 16,72 | 16,22 | 16,46 | -0,96% | 2.203.488,00 |
| 07.01.2025 | 17,16 | 17,31 | 16,35 | 16,62 | -3,15% | 1.347.321,00 |
| 06.01.2025 | 17,23 | 17,57 | 17,12 | 17,16 | 0,18% | 1.580.072,00 |
| 03.01.2025 | 16,58 | 17,20 | 16,46 | 17,13 | 6,40% | 1.432.890,00 |
| 02.01.2025 | 16,14 | 16,57 | 15,90 | 16,10 | 1,13% | 1.073.861,00 |
| 31.12.2024 | 16,44 | 16,85 | 15,92 | 15,92 | -2,99% | 1.184.933,00 |
| 30.12.2024 | 16,11 | 16,48 | 15,99 | 16,41 | 0,24% | 1.612.527,00 |
| 27.12.2024 | 16,54 | 16,57 | 16,04 | 16,37 | -1,56% | 1.160.345,00 |
| 26.12.2024 | 16,36 | 16,70 | 16,27 | 16,63 | 1,28% | 691.198,00 |
| 24.12.2024 | 16,47 | 16,48 | 16,23 | 16,42 | 1,55% | 489.810,00 |
| 23.12.2024 | 16,36 | 16,62 | 15,92 | 16,17 | -1,04% | 1.036.816,00 |
| 20.12.2024 | 15,49 | 16,39 | 15,26 | 16,34 | 3,94% | 2.798.275,00 |
| 19.12.2024 | 16,00 | 16,34 | 15,65 | 15,72 | -0,95% | 1.886.151,00 |
| 18.12.2024 | 16,59 | 16,91 | 15,66 | 15,87 | -4,22% | 1.758.869,00 |
| 17.12.2024 | 16,39 | 16,84 | 15,93 | 16,57 | 1,59% | 1.525.216,00 |
| 16.12.2024 | 16,49 | 16,73 | 16,29 | 16,31 | -0,97% | 1.354.739,00 |
| 13.12.2024 | 16,31 | 16,64 | 16,07 | 16,47 | 0,18% | 1.523.619,00 |