10,308€
1,81%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 10,10 | 10,41 | 10,02 | 10,31 | 1,41% | 42.000,00 |
| 01.04.2026 | 10,29 | 10,42 | 9,97 | 10,17 | -1,05% | - |
| 31.03.2026 | 10,18 | 10,47 | 10,08 | 10,27 | 2,12% | - |
| 30.03.2026 | 10,14 | 10,33 | 10,03 | 10,06 | -0,52% | - |
| 27.03.2026 | 10,32 | 10,41 | 9,87 | 10,11 | -2,10% | - |
| 26.03.2026 | 10,55 | 10,62 | 10,26 | 10,33 | -2,39% | - |
| 25.03.2026 | 10,41 | 10,75 | 10,29 | 10,58 | 2,70% | - |
| 24.03.2026 | 10,74 | 10,85 | 10,31 | 10,31 | -3,92% | - |
| 23.03.2026 | 10,53 | 10,92 | 10,42 | 10,73 | 0,23% | - |
| 20.03.2026 | 10,79 | 10,90 | 10,56 | 10,70 | -0,79% | - |
| 19.03.2026 | 11,11 | 11,35 | 10,71 | 10,79 | -2,79% | - |
| 18.03.2026 | 10,74 | 11,19 | 10,47 | 11,10 | 3,86% | 17.967,00 |
| 17.03.2026 | 10,53 | 11,14 | 10,47 | 10,68 | 1,18% | - |
| 16.03.2026 | 10,47 | 10,76 | 10,39 | 10,56 | 1,52% | - |
| 13.03.2026 | 10,69 | 10,82 | 10,32 | 10,40 | -2,65% | - |
| 12.03.2026 | 11,19 | 11,34 | 10,67 | 10,68 | -5,08% | - |
| 11.03.2026 | 11,20 | 11,46 | 10,98 | 11,26 | 0,58% | 3.700,00 |
| 10.03.2026 | 11,66 | 11,73 | 11,15 | 11,19 | -4,11% | - |
| 09.03.2026 | 11,91 | 11,99 | 11,33 | 11,67 | -3,22% | 10.608,00 |
| 06.03.2026 | 12,22 | 12,25 | 11,89 | 12,06 | -1,23% | - |
| 05.03.2026 | 12,07 | 12,48 | 11,99 | 12,21 | 2,72% | 156.564,00 |
| 04.03.2026 | 11,81 | 12,24 | 11,72 | 11,89 | 0,23% | - |
| 03.03.2026 | 11,53 | 12,02 | 11,14 | 11,86 | 2,22% | 198.000,00 |
| 02.03.2026 | 11,46 | 11,69 | 11,06 | 11,60 | 0,69% | - |
| 27.02.2026 | 11,26 | 11,62 | 11,08 | 11,52 | 1,11% | - |
| 26.02.2026 | 10,10 | 11,58 | 9,92 | 11,39 | 12,30% | - |
| 25.02.2026 | 9,91 | 10,23 | 9,78 | 10,15 | 2,22% | - |
| 24.02.2026 | 9,63 | 10,06 | 9,56 | 9,93 | 3,45% | - |
| 23.02.2026 | 10,24 | 10,34 | 9,55 | 9,59 | -7,47% | - |
| 20.02.2026 | 10,40 | 10,70 | 10,18 | 10,37 | -0,02% | 2.870,00 |
| 19.02.2026 | 10,18 | 10,41 | 10,03 | 10,37 | 1,77% | - |
| 18.02.2026 | 9,78 | 10,26 | 9,72 | 10,19 | 4,37% | - |
| 17.02.2026 | 9,85 | 9,93 | 9,38 | 9,76 | -1,17% | - |
| 16.02.2026 | 9,87 | 9,92 | 9,87 | 9,88 | 0,24% | - |
| 13.02.2026 | 9,43 | 9,91 | 9,41 | 9,86 | 5,24% | - |
| 12.02.2026 | 9,97 | 10,04 | 9,14 | 9,36 | -5,81% | - |
| 11.02.2026 | 10,07 | 10,26 | 9,75 | 9,94 | -1,24% | - |
| 10.02.2026 | 9,79 | 10,58 | 9,79 | 10,07 | 2,83% | - |
| 09.02.2026 | 9,54 | 9,86 | 9,41 | 9,79 | 3,18% | - |
| 06.02.2026 | 9,54 | 9,78 | 9,37 | 9,49 | 0,11% | - |
| 05.02.2026 | 10,09 | 10,35 | 9,47 | 9,48 | -6,53% | - |
| 04.02.2026 | 9,74 | 10,26 | 9,35 | 10,14 | 5,30% | 16.333,00 |
| 03.02.2026 | 11,91 | 11,95 | 9,55 | 9,63 | -19,08% | - |
| 02.02.2026 | 12,14 | 12,48 | 11,90 | 11,90 | -2,40% | - |
| 30.01.2026 | 12,51 | 12,57 | 12,06 | 12,19 | -2,22% | - |
| 29.01.2026 | 12,40 | 12,55 | 12,10 | 12,47 | 0,30% | - |
| 28.01.2026 | 12,51 | 12,78 | 12,38 | 12,43 | -0,62% | - |
| 27.01.2026 | 12,93 | 12,97 | 12,29 | 12,51 | -3,31% | - |
| 26.01.2026 | 12,98 | 13,11 | 12,64 | 12,94 | -0,32% | - |
| 23.01.2026 | 12,85 | 13,53 | 12,78 | 12,98 | 1,17% | - |
| 22.01.2026 | 12,24 | 12,84 | 12,23 | 12,83 | 5,68% | - |
| 21.01.2026 | 12,66 | 12,85 | 11,94 | 12,14 | -3,84% | - |
| 20.01.2026 | 12,28 | 12,64 | 11,96 | 12,63 | 2,23% | - |
| 19.01.2026 | 12,27 | 12,44 | 12,25 | 12,35 | -0,36% | - |
| 16.01.2026 | 12,86 | 12,99 | 12,35 | 12,40 | -3,44% | - |
| 15.01.2026 | 13,14 | 13,77 | 12,82 | 12,84 | -2,29% | - |
| 14.01.2026 | 13,78 | 13,87 | 13,12 | 13,14 | -4,80% | - |
| 13.01.2026 | 13,99 | 14,34 | 13,77 | 13,80 | -1,34% | - |
| 12.01.2026 | 13,80 | 14,37 | 13,51 | 13,99 | 0,78% | - |
| 09.01.2026 | 14,25 | 14,36 | 13,75 | 13,88 | -2,62% | - |
| 08.01.2026 | 14,34 | 14,45 | 13,97 | 14,25 | -0,90% | - |
| 07.01.2026 | 14,44 | 14,59 | 13,99 | 14,38 | 0,23% | - |
| 06.01.2026 | 14,30 | 14,89 | 14,07 | 14,35 | 0,53% | - |
| 05.01.2026 | 13,76 | 14,63 | 13,72 | 14,28 | 4,50% | - |
| 02.01.2026 | 13,82 | 13,99 | 13,43 | 13,66 | -0,69% | - |
| 30.12.2025 | 13,91 | 14,02 | 13,76 | 13,76 | -1,52% | - |
| 29.12.2025 | 13,92 | 14,05 | 13,81 | 13,97 | -0,16% | - |
| 23.12.2025 | 13,91 | 14,04 | 13,67 | 13,99 | 0,29% | - |
| 22.12.2025 | 13,96 | 14,33 | 13,89 | 13,95 | -0,46% | - |
| 19.12.2025 | 14,06 | 14,33 | 13,98 | 14,02 | -1,00% | - |
| 18.12.2025 | 14,25 | 14,60 | 14,10 | 14,16 | -1,93% | - |
| 17.12.2025 | 14,12 | 14,64 | 14,11 | 14,44 | 3,13% | - |
| 16.12.2025 | 13,40 | 14,06 | 13,39 | 14,00 | 2,06% | - |
| 15.12.2025 | 13,89 | 14,02 | 13,56 | 13,72 | -1,10% | - |
| 12.12.2025 | 13,52 | 14,23 | 13,51 | 13,87 | 2,93% | - |
| 11.12.2025 | 13,40 | 13,63 | 13,09 | 13,47 | 2,69% | - |
| 10.12.2025 | 13,28 | 13,37 | 12,82 | 13,12 | -1,88% | - |
| 09.12.2025 | 12,77 | 13,50 | 12,73 | 13,37 | 3,90% | - |
| 08.12.2025 | 12,52 | 12,94 | 12,52 | 12,87 | 2,35% | - |
| 05.12.2025 | 12,28 | 12,88 | 12,23 | 12,58 | 1,31% | - |
| 04.12.2025 | 12,31 | 12,42 | 12,09 | 12,41 | 1,17% | - |
| 03.12.2025 | 12,35 | 12,58 | 12,17 | 12,27 | -1,13% | - |
| 02.12.2025 | 12,67 | 12,81 | 12,35 | 12,41 | -1,94% | - |
| 01.12.2025 | 12,56 | 13,12 | 12,28 | 12,66 | -0,08% | - |
| 28.11.2025 | 12,63 | 12,88 | 12,58 | 12,67 | 0,40% | - |
| 26.11.2025 | 12,79 | 13,01 | 12,54 | 12,62 | -2,77% | - |
| 25.11.2025 | 12,73 | 13,06 | 12,54 | 12,98 | 2,98% | - |
| 24.11.2025 | 12,19 | 12,71 | 12,01 | 12,60 | 1,67% | - |
| 21.11.2025 | 11,37 | 12,45 | 11,30 | 12,39 | 7,64% | - |
| 20.11.2025 | 11,78 | 12,04 | 11,34 | 11,51 | -1,98% | - |
| 19.11.2025 | 11,51 | 11,78 | 11,48 | 11,75 | 2,91% | - |
| 18.11.2025 | 11,43 | 11,47 | 11,41 | 11,41 | -1,36% | - |
| 17.11.2025 | 12,15 | 12,35 | 11,51 | 11,57 | -4,38% | - |
| 14.11.2025 | 12,17 | 12,34 | 11,80 | 12,10 | -2,02% | - |
| 13.11.2025 | 12,25 | 12,38 | 11,85 | 12,35 | 0,53% | - |
| 12.11.2025 | 12,73 | 12,96 | 12,20 | 12,29 | -3,34% | - |
| 11.11.2025 | 12,56 | 12,89 | 12,44 | 12,71 | 1,44% | - |
| 10.11.2025 | 13,04 | 13,45 | 12,52 | 12,53 | -3,93% | - |
| 07.11.2025 | 12,96 | 13,04 | 12,52 | 13,04 | 0,37% | - |
| 06.11.2025 | 14,27 | 14,27 | 11,67 | 13,00 | -9,94% | - |