13,240€
10,10%
Echtzeit-Aktienkurs Magnite
Bid:
Ask:
Aktienkurse zur Magnite Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 13,21 | 14,40 | 13,15 | 13,43 | 1,09% | - |
| 08.05.2025 | 12,34 | 13,48 | 12,03 | 13,28 | 20,66% | - |
| 07.05.2025 | 10,84 | 11,09 | 10,82 | 11,01 | 1,50% | - |
| 06.05.2025 | 10,67 | 11,01 | 10,54 | 10,85 | 0,88% | - |
| 05.05.2025 | 10,58 | 10,85 | 10,41 | 10,75 | 0,49% | - |
| 02.05.2025 | 10,50 | 10,99 | 10,34 | 10,70 | 1,74% | - |
| 30.04.2025 | 10,78 | 10,80 | 10,08 | 10,52 | -2,76% | - |
| 29.04.2025 | 10,80 | 11,05 | 10,71 | 10,81 | -0,02% | - |
| 28.04.2025 | 10,79 | 11,05 | 10,59 | 10,82 | -0,90% | - |
| 25.04.2025 | 11,01 | 11,04 | 10,40 | 10,91 | 1,56% | - |
| 24.04.2025 | 10,60 | 10,79 | 10,31 | 10,75 | 2,40% | - |
| 23.04.2025 | 10,42 | 10,82 | 10,08 | 10,49 | 5,16% | - |
| 22.04.2025 | 9,53 | 10,25 | 9,52 | 9,98 | 1,90% | - |
| 17.04.2025 | 8,74 | 10,20 | 8,48 | 9,79 | 12,56% | - |
| 16.04.2025 | 8,79 | 8,92 | 8,45 | 8,70 | -3,26% | - |
| 15.04.2025 | 8,47 | 8,99 | 8,45 | 8,99 | 5,53% | - |
| 14.04.2025 | 8,56 | 9,06 | 8,38 | 8,52 | -0,12% | - |
| 11.04.2025 | 8,66 | 8,71 | 8,21 | 8,53 | -1,77% | - |
| 10.04.2025 | 9,88 | 10,51 | 8,55 | 8,69 | -12,41% | - |
| 09.04.2025 | 8,00 | 10,32 | 7,93 | 9,92 | 20,63% | - |
| 08.04.2025 | 8,43 | 9,15 | 8,07 | 8,22 | -2,00% | - |
| 07.04.2025 | 7,96 | 8,80 | 7,52 | 8,39 | 1,16% | - |
| 04.04.2025 | 8,68 | 8,83 | 7,81 | 8,29 | -5,58% | - |
| 03.04.2025 | 9,48 | 9,94 | 8,76 | 8,78 | -17,17% | - |
| 02.04.2025 | 10,50 | 10,80 | 10,24 | 10,60 | 0,38% | - |
| 01.04.2025 | 10,47 | 10,67 | 10,33 | 10,56 | 0,14% | - |
| 31.03.2025 | 10,65 | 10,71 | 10,05 | 10,55 | -6,45% | 420,00 |
| 28.03.2025 | 11,33 | 11,42 | 10,58 | 11,28 | -5,36% | - |
| 27.03.2025 | 11,80 | 12,06 | 11,25 | 11,91 | -1,73% | - |
| 26.03.2025 | 12,47 | 12,64 | 11,72 | 12,12 | -1,58% | - |
| 25.03.2025 | 12,23 | 12,69 | 12,13 | 12,32 | 0,96% | - |
| 24.03.2025 | 12,37 | 12,60 | 12,05 | 12,20 | 1,46% | - |
| 21.03.2025 | 12,33 | 12,58 | 11,97 | 12,03 | -3,88% | - |
| 20.03.2025 | 12,31 | 12,62 | 12,10 | 12,51 | 3,66% | - |
| 19.03.2025 | 11,59 | 12,43 | 11,58 | 12,07 | 3,84% | - |
| 18.03.2025 | 12,03 | 12,17 | 11,48 | 11,62 | -0,99% | - |
| 17.03.2025 | 11,51 | 12,44 | 11,42 | 11,74 | 0,39% | - |
| 14.03.2025 | 11,14 | 11,88 | 11,12 | 11,69 | 0,30% | - |
| 13.03.2025 | 11,94 | 12,15 | 11,09 | 11,66 | 1,43% | - |
| 12.03.2025 | 11,44 | 12,02 | 11,27 | 11,49 | -0,62% | - |
| 11.03.2025 | 11,31 | 11,88 | 11,18 | 11,57 | -0,76% | - |
| 10.03.2025 | 11,91 | 12,14 | 11,25 | 11,65 | -3,48% | - |
| 07.03.2025 | 12,62 | 12,78 | 11,73 | 12,07 | -4,43% | - |
| 06.03.2025 | 13,52 | 13,53 | 12,52 | 12,63 | -5,93% | - |
| 05.03.2025 | 13,91 | 14,08 | 13,30 | 13,43 | -2,80% | - |
| 04.03.2025 | 14,01 | 14,18 | 13,11 | 13,82 | -1,33% | - |
| 03.03.2025 | 15,12 | 15,63 | 13,90 | 14,00 | -8,07% | - |
| 28.02.2025 | 15,88 | 16,08 | 14,67 | 15,23 | -4,15% | - |
| 27.02.2025 | 15,50 | 17,60 | 15,49 | 15,89 | -1,18% | - |
| 26.02.2025 | 16,62 | 17,09 | 15,98 | 16,08 | -2,60% | - |
| 25.02.2025 | 16,72 | 16,99 | 16,27 | 16,51 | -2,06% | - |
| 24.02.2025 | 17,10 | 17,26 | 16,49 | 16,86 | -0,21% | - |
| 21.02.2025 | 17,36 | 17,96 | 16,74 | 16,90 | -2,85% | - |
| 20.02.2025 | 18,17 | 18,31 | 17,16 | 17,39 | -5,01% | - |
| 19.02.2025 | 18,49 | 18,63 | 17,99 | 18,31 | -1,28% | - |
| 18.02.2025 | 19,15 | 19,43 | 18,08 | 18,55 | -3,06% | - |
| 17.02.2025 | 18,99 | 19,14 | 18,97 | 19,13 | 0,39% | - |
| 14.02.2025 | 18,50 | 19,08 | 18,29 | 19,06 | 2,31% | - |
| 13.02.2025 | 18,45 | 19,04 | 16,67 | 18,63 | -5,66% | - |
| 12.02.2025 | 19,47 | 19,89 | 18,73 | 19,74 | 1,20% | - |
| 11.02.2025 | 20,11 | 20,14 | 19,27 | 19,51 | -2,51% | - |
| 10.02.2025 | 20,52 | 20,62 | 19,31 | 20,01 | -2,39% | - |
| 07.02.2025 | 18,59 | 20,59 | 18,34 | 20,50 | 11,24% | - |
| 06.02.2025 | 17,65 | 18,50 | 17,44 | 18,43 | 6,74% | - |
| 05.02.2025 | 16,95 | 17,31 | 16,66 | 17,27 | 1,26% | - |
| 04.02.2025 | 16,65 | 17,07 | 16,41 | 17,05 | 1,86% | - |
| 03.02.2025 | 16,50 | 16,96 | 15,85 | 16,74 | 0,92% | - |
| 31.01.2025 | 16,81 | 17,23 | 16,50 | 16,59 | -1,24% | - |
| 30.01.2025 | 16,84 | 17,09 | 16,65 | 16,79 | -0,42% | - |
| 29.01.2025 | 16,86 | 17,06 | 16,46 | 16,86 | -0,25% | - |
| 28.01.2025 | 15,99 | 17,01 | 15,92 | 16,91 | 5,64% | - |
| 27.01.2025 | 16,11 | 16,12 | 15,23 | 16,00 | -1,42% | 250,00 |
| 24.01.2025 | 16,63 | 16,69 | 16,04 | 16,23 | -2,62% | - |
| 23.01.2025 | 16,13 | 16,67 | 15,81 | 16,67 | 5,74% | - |
| 22.01.2025 | 15,49 | 16,50 | 15,22 | 15,77 | 4,54% | - |
| 21.01.2025 | 14,63 | 15,27 | 14,61 | 15,08 | 3,43% | - |
| 20.01.2025 | 14,93 | 14,95 | 14,56 | 14,58 | -2,99% | - |
| 17.01.2025 | 14,67 | 15,24 | 14,66 | 15,03 | 2,26% | - |
| 16.01.2025 | 15,61 | 15,75 | 14,46 | 14,70 | -5,98% | 450,00 |
| 15.01.2025 | 15,12 | 15,89 | 14,98 | 15,63 | 2,95% | - |
| 14.01.2025 | 15,12 | 15,99 | 14,98 | 15,19 | -0,13% | - |
| 13.01.2025 | 15,21 | 15,47 | 14,93 | 15,21 | -0,25% | - |
| 10.01.2025 | 15,95 | 16,03 | 14,99 | 15,24 | -4,25% | - |
| 09.01.2025 | 15,92 | 15,95 | 15,89 | 15,92 | -0,26% | - |
| 08.01.2025 | 16,07 | 16,38 | 15,76 | 15,96 | -0,63% | - |
| 07.01.2025 | 16,32 | 16,73 | 15,76 | 16,06 | -2,74% | - |
| 06.01.2025 | 16,56 | 16,96 | 16,50 | 16,52 | -0,72% | - |
| 03.01.2025 | 15,63 | 16,74 | 15,62 | 16,64 | 5,99% | - |
| 02.01.2025 | 15,34 | 16,14 | 15,32 | 15,70 | 1,29% | - |
| 30.12.2024 | 15,60 | 15,81 | 15,45 | 15,50 | -1,34% | - |
| 27.12.2024 | 16,07 | 16,08 | 15,40 | 15,71 | 1,09% | - |
| 23.12.2024 | 15,65 | 15,99 | 15,32 | 15,54 | -0,82% | - |
| 20.12.2024 | 15,18 | 15,73 | 14,47 | 15,66 | 3,35% | - |
| 19.12.2024 | 15,22 | 15,73 | 15,10 | 15,16 | -0,85% | 60,00 |
| 18.12.2024 | 15,74 | 16,14 | 15,12 | 15,29 | -3,28% | 300,00 |
| 17.12.2024 | 15,45 | 16,02 | 15,17 | 15,80 | 1,86% | 720,00 |
| 16.12.2024 | 15,63 | 15,94 | 15,47 | 15,52 | -1,02% | - |
| 13.12.2024 | 15,67 | 15,89 | 15,33 | 15,68 | -0,24% | - |
| 12.12.2024 | 16,00 | 16,43 | 15,66 | 15,71 | -2,54% | - |
| 11.12.2024 | 15,92 | 16,35 | 15,84 | 16,12 | 1,02% | - |