19,328€
3,80%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 18,64 | 19,75 | 18,02 | 19,35 | 3,91% | - |
| 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% | - |
| 14.05.2025 | 14,53 | 15,06 | 14,15 | 14,84 | 1,84% | 400,00 |
| 13.05.2025 | 14,43 | 14,69 | 14,23 | 14,58 | 0,21% | - |
| 12.05.2025 | 13,55 | 14,87 | 13,53 | 14,55 | 8,33% | - |
| 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% | - |