17,425€
-7,34%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.08.2025 | 19,46 | 20,64 | 19,12 | 20,33 | 4,39% | - |
| 13.08.2025 | 19,00 | 19,52 | 18,78 | 19,48 | 2,16% | - |
| 12.08.2025 | 18,98 | 19,28 | 18,81 | 19,06 | 0,16% | - |
| 11.08.2025 | 19,23 | 19,57 | 18,72 | 19,03 | -1,41% | - |
| 08.08.2025 | 18,64 | 19,75 | 18,02 | 19,31 | 3,68% | - |
| 07.08.2025 | 18,01 | 19,93 | 17,82 | 18,62 | -3,47% | - |
| 06.08.2025 | 19,35 | 19,82 | 19,06 | 19,29 | -0,27% | - |
| 05.08.2025 | 19,62 | 19,81 | 19,12 | 19,34 | -1,24% | - |
| 04.08.2025 | 19,19 | 19,67 | 19,17 | 19,59 | 1,99% | - |
| 01.08.2025 | 20,03 | 20,03 | 18,48 | 19,20 | -4,63% | - |
| 31.07.2025 | 19,95 | 20,55 | 19,90 | 20,14 | 0,81% | - |
| 30.07.2025 | 19,39 | 20,09 | 19,34 | 19,97 | 2,87% | - |
| 29.07.2025 | 20,36 | 20,65 | 19,42 | 19,42 | -4,62% | - |
| 28.07.2025 | 20,07 | 20,66 | 20,07 | 20,36 | 1,62% | - |
| 25.07.2025 | 19,53 | 20,21 | 19,47 | 20,03 | 2,52% | - |
| 24.07.2025 | 19,05 | 20,08 | 18,96 | 19,54 | 2,06% | - |
| 23.07.2025 | 19,70 | 20,03 | 18,88 | 19,14 | -2,58% | - |
| 22.07.2025 | 20,85 | 21,05 | 19,50 | 19,65 | -5,91% | - |
| 21.07.2025 | 21,02 | 21,33 | 20,73 | 20,89 | -0,85% | - |
| 18.07.2025 | 20,89 | 21,34 | 20,77 | 21,07 | 0,52% | 920,00 |
| 17.07.2025 | 20,64 | 21,34 | 20,51 | 20,96 | 1,40% | 500,00 |
| 16.07.2025 | 20,18 | 20,77 | 19,84 | 20,67 | 1,77% | - |
| 15.07.2025 | 19,75 | 20,74 | 19,69 | 20,31 | 2,59% | - |
| 14.07.2025 | 19,18 | 19,79 | 19,09 | 19,79 | 2,43% | - |
| 11.07.2025 | 19,83 | 20,02 | 19,20 | 19,32 | -3,67% | - |
| 10.07.2025 | 20,09 | 20,34 | 19,84 | 20,06 | -0,74% | 1.200,00 |
| 09.07.2025 | 20,02 | 20,80 | 19,92 | 20,21 | 0,85% | - |
| 08.07.2025 | 20,45 | 20,91 | 19,85 | 20,04 | -3,33% | - |
| 07.07.2025 | 20,75 | 21,16 | 20,52 | 20,73 | 0,73% | - |
| 04.07.2025 | 20,64 | 20,65 | 20,55 | 20,58 | -1,29% | - |
| 03.07.2025 | 20,88 | 21,48 | 20,83 | 20,85 | -0,31% | - |
| 02.07.2025 | 20,43 | 21,02 | 19,94 | 20,92 | 2,27% | - |
| 01.07.2025 | 20,44 | 20,70 | 19,76 | 20,45 | -0,10% | 1.200,00 |
| 30.06.2025 | 18,05 | 20,78 | 18,05 | 20,47 | 13,55% | 1.000,00 |
| 27.06.2025 | 17,85 | 18,06 | 17,71 | 18,03 | 0,64% | - |
| 26.06.2025 | 17,70 | 17,92 | 17,31 | 17,91 | 0,86% | - |
| 25.06.2025 | 17,12 | 17,92 | 17,12 | 17,76 | 2,88% | - |
| 24.06.2025 | 16,34 | 17,29 | 16,31 | 17,26 | 5,82% | - |
| 23.06.2025 | 16,18 | 16,37 | 15,57 | 16,31 | 0,28% | - |
| 20.06.2025 | 16,24 | 16,79 | 16,22 | 16,27 | 0,63% | - |
| 19.06.2025 | 16,33 | 16,34 | 16,17 | 16,17 | -1,40% | - |
| 18.06.2025 | 15,81 | 16,54 | 15,77 | 16,40 | 3,26% | - |
| 17.06.2025 | 15,91 | 16,00 | 15,36 | 15,88 | -1,12% | - |
| 16.06.2025 | 14,77 | 16,11 | 14,76 | 16,06 | 8,46% | - |
| 13.06.2025 | 15,03 | 15,17 | 14,74 | 14,81 | -2,71% | - |
| 12.06.2025 | 15,23 | 15,43 | 15,06 | 15,22 | -1,25% | - |
| 11.06.2025 | 15,18 | 15,53 | 15,14 | 15,41 | 1,05% | - |
| 10.06.2025 | 15,29 | 15,46 | 15,09 | 15,25 | -0,70% | - |
| 09.06.2025 | 15,34 | 15,60 | 15,26 | 15,36 | -0,63% | - |
| 06.06.2025 | 15,25 | 15,63 | 15,18 | 15,46 | 1,22% | - |
| 05.06.2025 | 14,57 | 15,47 | 14,56 | 15,27 | 4,50% | - |
| 04.06.2025 | 14,56 | 14,76 | 14,50 | 14,61 | 0,10% | - |
| 03.06.2025 | 14,52 | 14,79 | 14,42 | 14,60 | 0,24% | - |
| 02.06.2025 | 14,27 | 14,63 | 14,03 | 14,56 | 1,02% | - |
| 30.05.2025 | 14,29 | 14,48 | 13,99 | 14,41 | 0,97% | - |
| 29.05.2025 | 14,85 | 14,98 | 14,04 | 14,28 | -2,23% | - |
| 28.05.2025 | 14,16 | 14,60 | 14,11 | 14,60 | 2,80% | - |
| 27.05.2025 | 13,58 | 14,35 | 13,57 | 14,20 | 4,47% | - |
| 26.05.2025 | 13,52 | 13,61 | 13,52 | 13,60 | 0,61% | - |
| 23.05.2025 | 13,72 | 13,75 | 13,20 | 13,51 | -2,45% | - |
| 22.05.2025 | 13,49 | 14,03 | 13,49 | 13,85 | 1,06% | - |
| 21.05.2025 | 14,09 | 14,22 | 13,52 | 13,71 | -3,79% | 30,00 |
| 20.05.2025 | 13,53 | 15,26 | 13,51 | 14,25 | 4,57% | - |
| 19.05.2025 | 13,65 | 13,71 | 13,34 | 13,63 | -2,21% | - |
| 16.05.2025 | 14,10 | 14,33 | 13,88 | 13,93 | -1,82% | - |
| 15.05.2025 | 14,69 | 14,78 | 14,08 | 14,19 | -4,39% | - |