24,720$
1,85%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 24,43 | 24,76 | 24,23 | 24,69 | 1,73% | 132.158,00 |
| 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 |
| 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 |