15,970€
1,08%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 15,83 | 16,57 | 15,81 | 15,96 | 0,42% | - |
| 09.12.2024 | 17,00 | 17,26 | 15,79 | 15,89 | -6,81% | - |
| 06.12.2024 | 16,46 | 17,11 | 16,41 | 17,06 | 3,30% | - |
| 05.12.2024 | 16,63 | 17,08 | 16,45 | 16,51 | -1,08% | - |
| 04.12.2024 | 16,33 | 16,93 | 16,19 | 16,69 | 2,85% | - |
| 03.12.2024 | 16,45 | 16,61 | 15,71 | 16,23 | -0,86% | - |
| 02.12.2024 | 15,91 | 16,49 | 15,91 | 16,37 | 2,91% | - |
| 29.11.2024 | 15,50 | 16,09 | 15,47 | 15,91 | 2,36% | - |
| 28.11.2024 | 15,72 | 15,75 | 15,53 | 15,54 | -1,19% | - |
| 27.11.2024 | 15,89 | 16,17 | 15,33 | 15,73 | -1,34% | - |
| 26.11.2024 | 15,90 | 16,01 | 15,47 | 15,94 | 0,69% | - |
| 25.11.2024 | 16,48 | 17,45 | 15,78 | 15,83 | -3,80% | - |
| 22.11.2024 | 15,99 | 16,51 | 15,70 | 16,45 | 4,20% | - |
| 21.11.2024 | 15,15 | 15,97 | 14,91 | 15,79 | 3,78% | - |
| 20.11.2024 | 15,35 | 15,79 | 15,16 | 15,22 | -0,96% | 3.160,00 |
| 19.11.2024 | 14,71 | 15,39 | 14,35 | 15,36 | 4,09% | - |
| 18.11.2024 | 15,00 | 15,31 | 14,58 | 14,76 | -1,75% | - |
| 15.11.2024 | 15,66 | 16,00 | 14,96 | 15,02 | -5,18% | - |
| 14.11.2024 | 15,84 | 16,14 | 15,23 | 15,84 | -0,38% | - |
| 13.11.2024 | 15,22 | 16,08 | 15,22 | 15,90 | 3,60% | - |
| 12.11.2024 | 14,75 | 15,35 | 14,55 | 15,35 | 3,44% | - |
| 11.11.2024 | 12,80 | 15,06 | 12,75 | 14,84 | 16,90% | 600,00 |
| 08.11.2024 | 11,80 | 13,09 | 11,52 | 12,70 | 1,50% | - |
| 07.11.2024 | 12,27 | 12,70 | 12,04 | 12,51 | 1,75% | - |
| 06.11.2024 | 11,80 | 12,35 | 11,78 | 12,29 | 7,41% | - |
| 05.11.2024 | 11,18 | 11,48 | 11,06 | 11,45 | 2,01% | - |
| 04.11.2024 | 11,34 | 11,46 | 11,17 | 11,22 | -3,30% | - |
| 01.11.2024 | 11,42 | 11,65 | 11,35 | 11,60 | -0,32% | - |
| 31.10.2024 | 11,64 | 11,88 | 11,26 | 11,64 | -2,82% | - |
| 30.10.2024 | 11,50 | 12,03 | 11,49 | 11,98 | 3,23% | - |
| 29.10.2024 | 11,79 | 11,86 | 11,44 | 11,60 | -2,50% | - |
| 28.10.2024 | 11,55 | 12,15 | 11,50 | 11,90 | 2,99% | - |
| 25.10.2024 | 11,33 | 11,81 | 11,32 | 11,56 | 1,54% | - |
| 24.10.2024 | 11,48 | 11,84 | 11,30 | 11,38 | -2,01% | - |
| 23.10.2024 | 11,08 | 12,42 | 11,02 | 11,61 | 3,73% | 200,00 |
| 22.10.2024 | 10,99 | 11,21 | 10,96 | 11,20 | 1,17% | - |
| 21.10.2024 | 11,23 | 11,32 | 11,01 | 11,07 | -1,91% | - |
| 18.10.2024 | 11,20 | 11,43 | 11,18 | 11,28 | -0,18% | - |
| 17.10.2024 | 11,01 | 11,41 | 11,01 | 11,30 | 2,12% | - |
| 16.10.2024 | 11,26 | 11,48 | 11,04 | 11,07 | -2,25% | - |
| 15.10.2024 | 11,35 | 11,56 | 11,16 | 11,32 | -0,42% | - |
| 14.10.2024 | 11,23 | 11,38 | 11,15 | 11,37 | 1,41% | - |
| 11.10.2024 | 10,93 | 11,27 | 10,87 | 11,21 | 2,00% | - |
| 10.10.2024 | 10,98 | 11,27 | 10,81 | 10,99 | -0,45% | - |
| 09.10.2024 | 11,06 | 11,32 | 10,97 | 11,04 | -0,76% | - |
| 08.10.2024 | 10,93 | 11,37 | 10,89 | 11,13 | 1,09% | - |
| 07.10.2024 | 11,16 | 11,18 | 10,80 | 11,01 | -1,74% | - |
| 04.10.2024 | 11,05 | 11,59 | 11,04 | 11,20 | 1,04% | 630,00 |
| 03.10.2024 | 10,83 | 11,14 | 10,67 | 11,09 | 2,88% | - |
| 02.10.2024 | 11,18 | 11,29 | 10,68 | 10,78 | -3,49% | - |
| 01.10.2024 | 12,37 | 12,63 | 10,21 | 11,17 | -10,23% | - |
| 30.09.2024 | 12,23 | 12,83 | 12,14 | 12,44 | 1,10% | - |
| 27.09.2024 | 11,65 | 12,43 | 11,62 | 12,30 | 5,42% | 120,00 |
| 26.09.2024 | 11,65 | 12,05 | 11,63 | 11,67 | -0,17% | - |
| 25.09.2024 | 11,68 | 11,97 | 11,56 | 11,69 | -0,83% | - |
| 24.09.2024 | 11,68 | 11,92 | 11,44 | 11,79 | 0,43% | - |
| 23.09.2024 | 11,58 | 11,94 | 11,54 | 11,74 | 1,06% | - |
| 20.09.2024 | 11,80 | 11,88 | 11,50 | 11,62 | -1,97% | - |
| 19.09.2024 | 11,98 | 12,37 | 11,70 | 11,85 | -1,04% | - |
| 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% | - |