11,995€
0,38%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 11,98 | 12,37 | 11,70 | 12,00 | 0,20% | - |
| 18.09.2024 | 11,77 | 12,31 | 11,69 | 11,97 | 1,40% | - |
| 17.09.2024 | 11,94 | 12,33 | 11,60 | 11,81 | -6,31% | - |
| 16.09.2024 | 12,64 | 12,80 | 12,48 | 12,60 | -0,88% | - |
| 13.09.2024 | 12,16 | 13,04 | 12,15 | 12,72 | 4,07% | - |
| 12.09.2024 | 11,71 | 12,35 | 11,68 | 12,22 | 4,22% | - |
| 11.09.2024 | 11,47 | 11,94 | 11,42 | 11,72 | 1,19% | - |
| 10.09.2024 | 11,64 | 11,87 | 11,46 | 11,59 | -1,14% | - |
| 09.09.2024 | 11,83 | 12,09 | 11,67 | 11,72 | -0,93% | 740,00 |
| 06.09.2024 | 12,37 | 12,53 | 11,71 | 11,83 | -4,87% | - |
| 05.09.2024 | 11,94 | 12,43 | 11,91 | 12,43 | 3,58% | - |
| 04.09.2024 | 12,04 | 12,30 | 11,84 | 12,00 | -1,19% | - |
| 03.09.2024 | 12,41 | 12,68 | 12,13 | 12,15 | -2,11% | - |
| 02.09.2024 | 12,43 | 12,43 | 12,38 | 12,41 | -0,48% | - |
| 30.08.2024 | 12,28 | 12,51 | 12,26 | 12,47 | 1,80% | - |
| 29.08.2024 | 12,19 | 12,52 | 12,18 | 12,25 | 0,22% | - |
| 28.08.2024 | 12,44 | 12,69 | 12,16 | 12,22 | -1,69% | - |
| 27.08.2024 | 12,51 | 12,60 | 12,25 | 12,43 | -1,07% | - |
| 26.08.2024 | 12,59 | 12,79 | 12,33 | 12,57 | -0,64% | 1.950,00 |
| 23.08.2024 | 12,11 | 12,80 | 12,05 | 12,65 | 4,04% | - |
| 22.08.2024 | 12,20 | 12,45 | 11,98 | 12,16 | -0,58% | - |
| 21.08.2024 | 11,92 | 12,43 | 11,87 | 12,23 | 2,39% | - |
| 20.08.2024 | 11,77 | 12,24 | 11,74 | 11,94 | 1,07% | - |
| 19.08.2024 | 10,95 | 11,86 | 10,95 | 11,82 | 3,82% | - |
| 16.08.2024 | 11,36 | 11,48 | 11,23 | 11,38 | -0,13% | - |
| 15.08.2024 | 11,35 | 11,77 | 11,29 | 11,40 | 0,26% | - |
| 14.08.2024 | 11,35 | 11,64 | 11,27 | 11,37 | -0,22% | - |
| 13.08.2024 | 11,28 | 11,67 | 11,12 | 11,39 | 1,11% | - |
| 12.08.2024 | 11,31 | 11,55 | 11,12 | 11,27 | -0,78% | - |
| 09.08.2024 | 11,63 | 11,72 | 10,93 | 11,35 | -2,76% | - |
| 08.08.2024 | 10,24 | 11,84 | 9,52 | 11,68 | -1,20% | 5.077,00 |
| 07.08.2024 | 11,97 | 12,57 | 11,80 | 11,82 | -0,85% | - |
| 06.08.2024 | 12,04 | 12,20 | 11,79 | 11,92 | -0,33% | - |
| 05.08.2024 | 11,87 | 11,96 | 10,44 | 11,96 | -0,87% | 268,00 |
| 02.08.2024 | 12,80 | 12,81 | 11,90 | 12,06 | -6,74% | - |
| 01.08.2024 | 13,42 | 13,67 | 12,72 | 12,94 | -3,76% | - |
| 31.07.2024 | 13,04 | 13,75 | 13,04 | 13,44 | 2,63% | - |
| 30.07.2024 | 13,32 | 13,55 | 13,03 | 13,10 | -1,91% | - |
| 29.07.2024 | 13,25 | 13,88 | 13,22 | 13,35 | 0,69% | - |
| 26.07.2024 | 12,98 | 13,40 | 12,98 | 13,26 | 1,95% | - |
| 25.07.2024 | 13,14 | 13,40 | 12,86 | 13,01 | -1,18% | - |
| 24.07.2024 | 13,97 | 14,03 | 13,09 | 13,16 | -7,18% | - |
| 23.07.2024 | 13,93 | 14,29 | 13,83 | 14,18 | 1,25% | - |
| 22.07.2024 | 13,64 | 14,10 | 13,60 | 14,00 | 2,08% | - |
| 19.07.2024 | 13,51 | 14,12 | 13,15 | 13,72 | 2,77% | - |
| 18.07.2024 | 13,59 | 13,81 | 13,19 | 13,35 | -1,33% | - |
| 17.07.2024 | 14,46 | 14,46 | 13,51 | 13,53 | -6,82% | 5.600,00 |
| 16.07.2024 | 14,10 | 14,59 | 13,95 | 14,52 | 3,31% | - |
| 15.07.2024 | 13,02 | 14,16 | 13,02 | 14,05 | 7,73% | - |
| 12.07.2024 | 12,91 | 13,28 | 12,87 | 13,05 | 0,98% | - |
| 11.07.2024 | 12,47 | 13,00 | 12,44 | 12,92 | 3,06% | - |
| 10.07.2024 | 12,70 | 12,82 | 12,40 | 12,54 | -1,80% | - |
| 09.07.2024 | 12,44 | 12,80 | 12,26 | 12,77 | 2,32% | - |
| 08.07.2024 | 12,42 | 12,61 | 12,06 | 12,48 | -0,08% | - |
| 05.07.2024 | 12,54 | 12,63 | 12,34 | 12,49 | -0,46% | 220,00 |
| 04.07.2024 | 12,56 | 12,59 | 12,54 | 12,54 | -0,92% | - |
| 03.07.2024 | 12,50 | 12,94 | 12,30 | 12,66 | 0,74% | - |
| 02.07.2024 | 12,48 | 12,69 | 12,33 | 12,57 | -0,06% | - |
| 01.07.2024 | 12,33 | 12,60 | 12,15 | 12,58 | 1,26% | - |
| 28.06.2024 | 11,98 | 12,43 | 11,93 | 12,42 | 3,27% | - |
| 27.06.2024 | 12,11 | 12,35 | 11,89 | 12,03 | -1,37% | - |
| 26.06.2024 | 12,20 | 12,45 | 12,10 | 12,19 | -0,38% | - |
| 25.06.2024 | 12,25 | 12,48 | 12,03 | 12,24 | -0,29% | - |
| 24.06.2024 | 12,11 | 12,31 | 12,01 | 12,27 | 0,66% | - |
| 21.06.2024 | 12,21 | 12,45 | 11,99 | 12,19 | -0,09% | - |
| 20.06.2024 | 12,61 | 12,74 | 12,04 | 12,20 | -2,96% | - |
| 19.06.2024 | 12,35 | 12,75 | 12,35 | 12,58 | 1,26% | - |
| 18.06.2024 | 12,90 | 13,04 | 12,40 | 12,42 | -3,81% | 1.000,00 |
| 17.06.2024 | 12,88 | 13,03 | 12,46 | 12,91 | 0,70% | - |
| 14.06.2024 | 12,87 | 13,11 | 12,61 | 12,82 | -0,76% | 1.517,00 |
| 13.06.2024 | 12,77 | 13,02 | 12,62 | 12,92 | 0,65% | 2.250,00 |
| 12.06.2024 | 12,16 | 12,96 | 12,15 | 12,84 | 5,27% | - |
| 11.06.2024 | 12,09 | 12,22 | 11,91 | 12,19 | 0,20% | - |
| 10.06.2024 | 11,98 | 12,21 | 11,63 | 12,17 | 1,71% | - |
| 07.06.2024 | 12,44 | 12,60 | 11,89 | 11,96 | -4,05% | - |
| 06.06.2024 | 12,44 | 12,85 | 12,23 | 12,47 | -0,49% | 7.000,00 |
| 05.06.2024 | 12,29 | 12,82 | 12,05 | 12,53 | 2,05% | - |
| 04.06.2024 | 11,60 | 12,39 | 11,51 | 12,28 | 5,26% | - |
| 03.06.2024 | 11,46 | 12,15 | 11,44 | 11,67 | 2,55% | 750,00 |
| 31.05.2024 | 11,37 | 11,59 | 11,19 | 11,38 | -0,35% | - |
| 30.05.2024 | 11,17 | 11,70 | 11,14 | 11,42 | 0,93% | - |
| 29.05.2024 | 11,40 | 11,55 | 11,15 | 11,31 | -1,46% | - |
| 28.05.2024 | 11,52 | 11,88 | 11,42 | 11,48 | -0,49% | - |
| 27.05.2024 | 11,54 | 11,54 | 11,51 | 11,54 | -0,41% | - |
| 24.05.2024 | 10,20 | 11,77 | 10,18 | 11,58 | 13,14% | - |
| 23.05.2024 | 10,74 | 10,89 | 10,13 | 10,24 | -3,21% | - |
| 22.05.2024 | 10,23 | 10,60 | 10,07 | 10,58 | 2,95% | - |
| 21.05.2024 | 10,22 | 10,36 | 10,05 | 10,28 | -1,14% | - |
| 20.05.2024 | 10,76 | 10,89 | 10,37 | 10,39 | -3,86% | - |
| 17.05.2024 | 11,20 | 11,61 | 10,49 | 10,81 | -1,95% | 1.810,00 |
| 16.05.2024 | 9,90 | 11,86 | 9,45 | 11,03 | 22,61% | 1.020,00 |
| 15.05.2024 | 8,32 | 9,62 | 8,20 | 8,99 | 7,69% | - |
| 14.05.2024 | 8,43 | 8,66 | 8,35 | 8,35 | -1,38% | - |
| 13.05.2024 | 8,37 | 8,74 | 8,35 | 8,47 | 0,83% | 370,00 |
| 10.05.2024 | 8,58 | 8,65 | 8,26 | 8,40 | -1,86% | - |
| 09.05.2024 | 9,10 | 10,06 | 8,52 | 8,56 | 3,25% | - |
| 08.05.2024 | 8,94 | 8,96 | 8,29 | 8,29 | -5,42% | - |
| 07.05.2024 | 8,65 | 8,85 | 8,58 | 8,76 | 0,85% | 220,00 |
| 06.05.2024 | 8,55 | 9,21 | 8,49 | 8,69 | 1,18% | - |
| 03.05.2024 | 8,50 | 8,79 | 8,49 | 8,59 | 1,06% | - |