14,150$
-0,56%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 13,87 | 14,43 | 13,82 | 14,15 | -0,56% | 2.046.093,00 |
| 13.11.2025 | 14,01 | 14,43 | 13,75 | 14,23 | 0,14% | 2.336.820,00 |
| 12.11.2025 | 14,78 | 15,01 | 14,14 | 14,21 | -3,86% | 1.972.882,00 |
| 11.11.2025 | 14,56 | 14,97 | 14,46 | 14,78 | 1,51% | 1.611.955,00 |
| 10.11.2025 | 15,43 | 15,55 | 14,44 | 14,56 | -3,54% | 3.194.372,00 |
| 07.11.2025 | 14,52 | 15,22 | 14,45 | 15,10 | 1,58% | 4.562.808,00 |
| 06.11.2025 | 15,00 | 15,53 | 13,43 | 14,86 | -13,30% | 12.365.804,00 |
| 05.11.2025 | 16,76 | 17,97 | 16,42 | 17,14 | 2,45% | 6.120.019,00 |
| 04.11.2025 | 17,31 | 17,53 | 16,65 | 16,73 | -5,69% | 3.309.413,00 |
| 03.11.2025 | 18,15 | 18,41 | 17,63 | 17,74 | -0,78% | 2.699.421,00 |
| 31.10.2025 | 17,46 | 18,23 | 17,44 | 17,88 | 3,29% | 3.233.879,00 |
| 30.10.2025 | 18,60 | 18,85 | 17,28 | 17,31 | -7,04% | 3.713.032,00 |
| 29.10.2025 | 19,82 | 20,02 | 18,54 | 18,62 | -6,39% | 3.302.654,00 |
| 28.10.2025 | 20,07 | 20,27 | 19,60 | 19,89 | -1,00% | 1.603.301,00 |
| 27.10.2025 | 20,09 | 20,36 | 19,93 | 20,09 | 0,75% | 1.575.285,00 |
| 24.10.2025 | 19,64 | 20,28 | 19,50 | 19,94 | 4,18% | 2.280.348,00 |
| 23.10.2025 | 18,77 | 19,40 | 18,77 | 19,14 | 1,06% | 1.442.726,00 |
| 22.10.2025 | 18,97 | 19,32 | 18,45 | 18,94 | -0,05% | 1.676.273,00 |
| 21.10.2025 | 18,60 | 19,07 | 18,59 | 18,95 | 1,50% | 1.737.219,00 |
| 20.10.2025 | 18,18 | 18,95 | 18,18 | 18,67 | 4,42% | 1.992.678,00 |
| 17.10.2025 | 18,21 | 18,31 | 17,65 | 17,88 | -2,35% | 2.295.603,00 |
| 16.10.2025 | 18,69 | 19,40 | 18,09 | 18,31 | -2,24% | 2.579.587,00 |
| 15.10.2025 | 18,12 | 18,74 | 18,11 | 18,73 | 4,29% | 2.856.636,00 |
| 14.10.2025 | 17,11 | 17,97 | 16,74 | 17,96 | 2,63% | 2.324.314,00 |
| 13.10.2025 | 18,12 | 18,15 | 17,21 | 17,50 | 0,00% | 3.085.124,00 |
| 10.10.2025 | 18,55 | 18,69 | 17,45 | 17,50 | -5,66% | 2.482.290,00 |
| 09.10.2025 | 18,96 | 19,27 | 18,13 | 18,55 | -2,80% | 2.993.861,00 |
| 08.10.2025 | 19,06 | 19,35 | 18,67 | 19,09 | -0,08% | 2.109.190,00 |
| 07.10.2025 | 19,40 | 19,71 | 18,92 | 19,10 | -0,88% | 2.143.986,00 |
| 06.10.2025 | 20,16 | 20,28 | 18,35 | 19,27 | -5,12% | 4.798.360,00 |
| 03.10.2025 | 20,30 | 20,77 | 20,05 | 20,31 | 0,94% | 281.540,00 |
| 02.10.2025 | 20,47 | 20,63 | 19,83 | 20,12 | -1,32% | 2.965.586,00 |
| 01.10.2025 | 21,57 | 22,14 | 20,36 | 20,39 | -6,38% | 4.649.204,00 |
| 30.09.2025 | 22,35 | 22,67 | 21,42 | 21,78 | -2,24% | 2.451.657,00 |
| 29.09.2025 | 22,25 | 22,63 | 22,10 | 22,28 | 0,63% | 2.037.579,00 |
| 26.09.2025 | 22,51 | 22,78 | 22,12 | 22,14 | -1,25% | 1.847.146,00 |
| 25.09.2025 | 22,22 | 22,96 | 22,10 | 22,42 | -1,71% | 2.646.772,00 |
| 24.09.2025 | 23,51 | 23,60 | 22,78 | 22,81 | -2,73% | 1.849.603,00 |
| 23.09.2025 | 24,18 | 24,30 | 23,01 | 23,45 | -2,94% | 3.966.439,00 |
| 22.09.2025 | 25,96 | 26,19 | 23,84 | 24,16 | -6,79% | 4.611.341,00 |
| 19.09.2025 | 23,85 | 26,12 | 23,60 | 25,92 | 8,50% | 8.334.700,00 |
| 18.09.2025 | 23,92 | 24,08 | 23,41 | 23,89 | 0,25% | 2.003.340,00 |
| 17.09.2025 | 23,07 | 24,20 | 22,56 | 23,83 | 3,29% | 2.709.426,00 |
| 16.09.2025 | 23,60 | 23,60 | 22,23 | 23,07 | -2,78% | 3.977.765,00 |
| 15.09.2025 | 23,94 | 24,24 | 23,33 | 23,73 | -0,59% | 1.953.404,00 |
| 12.09.2025 | 24,00 | 24,50 | 23,65 | 23,87 | -1,12% | 1.808.360,00 |
| 11.09.2025 | 24,05 | 24,28 | 23,35 | 24,14 | 1,05% | 2.024.046,00 |
| 10.09.2025 | 24,34 | 24,34 | 22,62 | 23,89 | -2,05% | 4.507.410,00 |
| 09.09.2025 | 25,57 | 25,68 | 24,37 | 24,39 | -3,79% | 2.848.851,00 |
| 08.09.2025 | 24,92 | 25,88 | 24,89 | 25,35 | 2,01% | 3.544.745,00 |
| 05.09.2025 | 25,01 | 25,16 | 24,05 | 24,85 | 0,00% | 2.438.340,00 |
| 04.09.2025 | 24,55 | 25,10 | 24,20 | 24,85 | 1,35% | 3.376.805,00 |
| 03.09.2025 | 25,37 | 25,92 | 24,51 | 24,52 | -4,09% | 2.781.282,00 |
| 02.09.2025 | 24,81 | 25,58 | 23,68 | 25,57 | -1,48% | 3.128.035,00 |
| 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 |