13,880€
-1,73%
Echtzeit-Aktienkurs Magnite
Bid:
Ask:
Aktienkurse zur Magnite Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 14,25 | 14,36 | 13,75 | 13,88 | -2,62% | - |
| 08.01.2026 | 14,34 | 14,45 | 13,97 | 14,25 | -0,90% | - |
| 07.01.2026 | 14,44 | 14,59 | 13,99 | 14,38 | 0,23% | - |
| 06.01.2026 | 14,30 | 14,89 | 14,07 | 14,35 | 0,53% | - |
| 05.01.2026 | 13,76 | 14,63 | 13,72 | 14,28 | 4,50% | - |
| 02.01.2026 | 13,82 | 13,99 | 13,43 | 13,66 | -0,69% | - |
| 30.12.2025 | 13,91 | 14,02 | 13,76 | 13,76 | -1,52% | - |
| 29.12.2025 | 13,92 | 14,05 | 13,81 | 13,97 | -0,16% | - |
| 23.12.2025 | 13,91 | 14,04 | 13,67 | 13,99 | 0,29% | - |
| 22.12.2025 | 13,96 | 14,33 | 13,89 | 13,95 | -0,46% | - |
| 19.12.2025 | 14,06 | 14,33 | 13,98 | 14,02 | -1,00% | - |
| 18.12.2025 | 14,25 | 14,60 | 14,10 | 14,16 | -1,93% | - |
| 17.12.2025 | 14,12 | 14,64 | 14,11 | 14,44 | 3,13% | - |
| 16.12.2025 | 13,40 | 14,06 | 13,39 | 14,00 | 2,06% | - |
| 15.12.2025 | 13,89 | 14,02 | 13,56 | 13,72 | -1,10% | - |
| 12.12.2025 | 13,52 | 14,23 | 13,51 | 13,87 | 2,93% | - |
| 11.12.2025 | 13,40 | 13,63 | 13,09 | 13,47 | 2,69% | - |
| 10.12.2025 | 13,28 | 13,37 | 12,82 | 13,12 | -1,88% | - |
| 09.12.2025 | 12,77 | 13,50 | 12,73 | 13,37 | 3,90% | - |
| 08.12.2025 | 12,52 | 12,94 | 12,52 | 12,87 | 2,35% | - |
| 05.12.2025 | 12,28 | 12,88 | 12,23 | 12,58 | 1,31% | - |
| 04.12.2025 | 12,31 | 12,42 | 12,09 | 12,41 | 1,17% | - |
| 03.12.2025 | 12,35 | 12,58 | 12,17 | 12,27 | -1,13% | - |
| 02.12.2025 | 12,67 | 12,81 | 12,35 | 12,41 | -1,94% | - |
| 01.12.2025 | 12,56 | 13,12 | 12,28 | 12,66 | -0,08% | - |
| 28.11.2025 | 12,63 | 12,88 | 12,58 | 12,67 | 0,40% | - |
| 26.11.2025 | 12,79 | 13,01 | 12,54 | 12,62 | -2,77% | - |
| 25.11.2025 | 12,73 | 13,06 | 12,54 | 12,98 | 2,98% | - |
| 24.11.2025 | 12,19 | 12,71 | 12,01 | 12,60 | 1,67% | - |
| 21.11.2025 | 11,37 | 12,45 | 11,30 | 12,39 | 7,64% | - |
| 20.11.2025 | 11,78 | 12,04 | 11,34 | 11,51 | -1,98% | - |
| 19.11.2025 | 11,51 | 11,78 | 11,48 | 11,75 | 2,91% | - |
| 18.11.2025 | 11,43 | 11,47 | 11,41 | 11,41 | -1,36% | - |
| 17.11.2025 | 12,15 | 12,35 | 11,51 | 11,57 | -4,38% | - |
| 14.11.2025 | 12,17 | 12,34 | 11,80 | 12,10 | -2,02% | - |
| 13.11.2025 | 12,25 | 12,38 | 11,85 | 12,35 | 0,53% | - |
| 12.11.2025 | 12,73 | 12,96 | 12,20 | 12,29 | -3,34% | - |
| 11.11.2025 | 12,56 | 12,89 | 12,44 | 12,71 | 1,44% | - |
| 10.11.2025 | 13,04 | 13,45 | 12,52 | 12,53 | -3,93% | - |
| 07.11.2025 | 12,96 | 13,04 | 12,52 | 13,04 | 0,37% | - |
| 06.11.2025 | 14,27 | 14,27 | 11,67 | 13,00 | -9,94% | - |
| 05.11.2025 | 14,53 | 15,50 | 14,31 | 14,43 | -0,28% | - |
| 04.11.2025 | 15,32 | 15,34 | 14,47 | 14,47 | -5,30% | - |
| 03.11.2025 | 15,44 | 16,01 | 15,28 | 15,28 | -0,91% | - |
| 31.10.2025 | 15,28 | 15,79 | 15,09 | 15,42 | -3,20% | - |
| 30.10.2025 | 15,99 | 16,16 | 14,94 | 15,93 | -1,94% | 180,00 |
| 29.10.2025 | 17,09 | 17,27 | 15,99 | 16,25 | -4,13% | - |
| 28.10.2025 | 17,16 | 17,54 | 16,87 | 16,95 | -1,68% | - |
| 27.10.2025 | 17,21 | 17,49 | 17,12 | 17,24 | 0,60% | - |
| 24.10.2025 | 16,47 | 17,44 | 16,43 | 17,13 | 3,24% | - |
| 23.10.2025 | 16,27 | 16,70 | 16,26 | 16,60 | 3,67% | - |
| 22.10.2025 | 16,19 | 16,58 | 15,91 | 16,01 | -1,57% | - |
| 21.10.2025 | 15,99 | 16,42 | 15,95 | 16,26 | 1,49% | - |
| 20.10.2025 | 15,32 | 16,27 | 15,31 | 16,03 | 5,60% | - |
| 17.10.2025 | 15,54 | 15,73 | 15,12 | 15,18 | -2,54% | - |
| 16.10.2025 | 16,06 | 16,62 | 15,55 | 15,57 | -0,86% | - |
| 15.10.2025 | 15,46 | 16,07 | 15,44 | 15,71 | 3,25% | - |
| 14.10.2025 | 14,99 | 15,47 | 14,46 | 15,21 | 1,81% | - |
| 13.10.2025 | 14,99 | 15,70 | 14,87 | 14,94 | -4,13% | - |
| 10.10.2025 | 16,02 | 16,52 | 15,58 | 15,58 | -3,06% | - |
| 09.10.2025 | 16,35 | 16,55 | 15,70 | 16,08 | -2,10% | 5,00 |
| 08.10.2025 | 16,40 | 16,69 | 16,05 | 16,42 | 0,12% | - |
| 07.10.2025 | 16,39 | 16,90 | 16,22 | 16,40 | -1,44% | - |
| 06.10.2025 | 17,28 | 17,72 | 15,71 | 16,64 | -2,43% | - |
| 03.10.2025 | 17,15 | 17,69 | 17,06 | 17,06 | -0,70% | - |
| 02.10.2025 | 17,40 | 17,66 | 16,93 | 17,18 | -1,43% | 260,00 |
| 01.10.2025 | 18,40 | 19,18 | 17,37 | 17,43 | -6,39% | - |
| 30.09.2025 | 18,96 | 19,33 | 18,28 | 18,62 | -1,59% | - |
| 29.09.2025 | 18,87 | 19,29 | 18,86 | 18,92 | -0,13% | - |
| 26.09.2025 | 19,16 | 19,50 | 18,91 | 18,94 | -1,40% | - |
| 25.09.2025 | 19,35 | 19,66 | 18,91 | 19,21 | -1,32% | - |
| 24.09.2025 | 19,86 | 20,16 | 19,42 | 19,47 | -4,47% | - |
| 23.09.2025 | 20,44 | 20,61 | 19,56 | 20,38 | -0,05% | - |
| 22.09.2025 | 22,04 | 22,25 | 20,29 | 20,39 | -6,30% | - |
| 19.09.2025 | 20,23 | 22,00 | 20,13 | 21,76 | 7,86% | - |
| 18.09.2025 | 20,23 | 20,62 | 19,91 | 20,17 | 0,65% | - |
| 17.09.2025 | 19,45 | 20,34 | 19,06 | 20,04 | 2,96% | - |
| 16.09.2025 | 20,11 | 20,29 | 18,80 | 19,46 | -3,07% | - |
| 15.09.2025 | 20,33 | 20,60 | 19,86 | 20,08 | -1,23% | - |
| 12.09.2025 | 20,54 | 20,94 | 20,17 | 20,33 | -0,39% | - |
| 11.09.2025 | 20,24 | 20,69 | 19,90 | 20,41 | 2,18% | - |
| 10.09.2025 | 20,65 | 20,95 | 19,33 | 19,98 | -4,47% | 400,00 |
| 09.09.2025 | 21,72 | 21,87 | 20,83 | 20,91 | -3,42% | - |
| 08.09.2025 | 21,17 | 22,03 | 21,08 | 21,65 | 3,14% | - |
| 05.09.2025 | 21,19 | 21,43 | 20,50 | 20,99 | -0,76% | - |
| 04.09.2025 | 20,95 | 21,56 | 20,82 | 21,15 | 0,14% | - |
| 03.09.2025 | 21,58 | 22,21 | 21,03 | 21,12 | -3,34% | - |
| 02.09.2025 | 22,11 | 22,37 | 20,39 | 21,85 | -0,27% | 2.100,00 |
| 01.09.2025 | 22,11 | 22,19 | 21,91 | 21,91 | -1,40% | - |
| 29.08.2025 | 22,50 | 22,85 | 21,94 | 22,22 | -2,76% | - |
| 28.08.2025 | 21,95 | 22,85 | 21,87 | 22,85 | 4,39% | 400,00 |
| 27.08.2025 | 21,65 | 22,26 | 21,62 | 21,89 | 1,48% | 220,00 |
| 26.08.2025 | 21,89 | 22,31 | 21,51 | 21,57 | -1,15% | 260,00 |
| 25.08.2025 | 20,67 | 22,31 | 20,47 | 21,82 | 5,90% | - |
| 22.08.2025 | 19,48 | 20,75 | 19,33 | 20,61 | 6,10% | 400,00 |
| 21.08.2025 | 18,70 | 19,62 | 18,62 | 19,42 | 3,68% | - |
| 20.08.2025 | 18,67 | 18,79 | 18,06 | 18,73 | -0,13% | - |
| 19.08.2025 | 21,07 | 21,07 | 18,76 | 18,76 | -10,05% | 4,00 |
| 18.08.2025 | 20,23 | 21,02 | 20,05 | 20,85 | 3,09% | - |
| 15.08.2025 | 20,33 | 20,62 | 19,82 | 20,23 | -0,52% | - |