11,390$
-1,77%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 11,35 | 11,48 | 10,87 | 11,39 | -1,77% | 160.772,00 |
| 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 |
| 12.12.2024 | 16,81 | 17,09 | 16,37 | 16,44 | -2,72% | 1.131.929,00 |
| 11.12.2024 | 16,94 | 17,11 | 16,63 | 16,90 | 0,54% | 1.243.866,00 |
| 10.12.2024 | 16,93 | 17,41 | 16,63 | 16,81 | 0,24% | 1.218.907,00 |
| 09.12.2024 | 18,00 | 18,00 | 16,67 | 16,77 | -6,83% | 2.195.382,00 |
| 06.12.2024 | 17,61 | 18,07 | 17,51 | 18,00 | 3,03% | 1.327.488,00 |
| 05.12.2024 | 17,96 | 18,00 | 17,39 | 17,47 | -0,34% | 1.579.576,00 |
| 04.12.2024 | 17,15 | 17,80 | 17,10 | 17,53 | 2,75% | 2.171.942,00 |
| 03.12.2024 | 17,19 | 17,31 | 16,53 | 17,06 | -0,76% | 1.370.753,00 |
| 02.12.2024 | 16,84 | 17,26 | 16,78 | 17,19 | 2,38% | 1.679.625,00 |
| 29.11.2024 | 16,63 | 16,87 | 16,60 | 16,79 | 1,02% | 702.845,00 |
| 27.11.2024 | 16,82 | 16,82 | 16,23 | 16,62 | -0,42% | 1.197.891,00 |
| 26.11.2024 | 16,44 | 16,76 | 16,25 | 16,69 | 0,54% | 1.535.920,00 |
| 25.11.2024 | 17,50 | 18,38 | 16,56 | 16,60 | -3,09% | 3.545.700,00 |
| 22.11.2024 | 16,52 | 17,19 | 16,37 | 17,13 | 3,57% | 2.459.039,00 |
| 21.11.2024 | 16,07 | 16,75 | 15,71 | 16,54 | 3,18% | 305.601,00 |
| 20.11.2024 | 16,27 | 16,65 | 15,97 | 16,03 | -1,41% | 1.790.952,00 |
| 19.11.2024 | 15,36 | 16,31 | 15,36 | 16,26 | 3,96% | 1.833.427,00 |
| 18.11.2024 | 15,77 | 15,85 | 15,42 | 15,64 | -1,32% | 1.480.649,00 |
| 15.11.2024 | 16,58 | 16,58 | 15,75 | 15,85 | -4,86% | 2.399.775,00 |
| 14.11.2024 | 16,75 | 16,88 | 16,08 | 16,66 | -0,89% | 2.453.203,00 |
| 13.11.2024 | 16,50 | 17,00 | 16,31 | 16,81 | 3,13% | 3.937.785,00 |
| 12.11.2024 | 15,53 | 16,31 | 15,47 | 16,30 | 3,03% | 3.706.693,00 |
| 11.11.2024 | 13,90 | 16,03 | 13,90 | 15,82 | 16,24% | 4.867.405,00 |
| 08.11.2024 | 13,51 | 14,01 | 12,42 | 13,61 | 0,89% | 3.923.508,00 |
| 07.11.2024 | 13,12 | 13,68 | 13,02 | 13,49 | 2,35% | 4.560.593,00 |
| 06.11.2024 | 12,87 | 13,26 | 12,59 | 13,18 | 5,44% | 1.460.977,00 |
| 05.11.2024 | 12,10 | 12,55 | 12,08 | 12,50 | 2,42% | 754.755,00 |
| 04.11.2024 | 12,24 | 12,49 | 12,19 | 12,21 | -1,65% | 852.753,00 |