22,255€
0,66%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 22,29 | 22,36 | 22,25 | 22,28 | 0,20% | - |
| 05.10.2026 | 22,08 | 22,66 | 21,94 | 22,24 | 1,18% | 9.900,00 |
| 02.10.2026 | 22,68 | 23,03 | 21,85 | 21,98 | -2,87% | - |
| 01.10.2026 | 22,31 | 22,81 | 22,19 | 22,63 | 1,48% | - |
| 30.09.2026 | 22,77 | 22,97 | 22,22 | 22,30 | -1,48% | - |
| 29.09.2026 | 20,60 | 23,28 | 20,60 | 22,63 | 9,91% | - |
| 28.09.2026 | 20,99 | 21,02 | 20,31 | 20,59 | -2,12% | - |
| 25.09.2026 | 21,19 | 21,48 | 20,95 | 21,04 | -0,50% | - |
| 24.09.2026 | 21,09 | 21,49 | 20,90 | 21,14 | 0,05% | - |
| 23.09.2026 | 21,63 | 21,71 | 20,97 | 21,13 | -2,45% | - |
| 22.09.2026 | 22,07 | 22,27 | 21,23 | 21,66 | -1,90% | - |
| 21.09.2026 | 22,00 | 22,27 | 21,75 | 22,08 | 0,80% | - |
| 18.09.2026 | 22,67 | 23,00 | 21,80 | 21,91 | -1,97% | - |
| 17.09.2026 | 20,87 | 23,19 | 20,76 | 22,35 | 7,82% | - |
| 16.09.2026 | 20,57 | 20,98 | 20,39 | 20,73 | 0,88% | - |
| 15.09.2026 | 20,61 | 20,64 | 20,07 | 20,55 | -0,46% | - |
| 14.09.2026 | 20,54 | 20,97 | 20,48 | 20,64 | 0,66% | - |
| 11.09.2026 | 20,37 | 20,77 | 20,28 | 20,51 | 1,01% | - |
| 10.09.2026 | 20,34 | 20,37 | 19,93 | 20,30 | 0,12% | - |
| 09.09.2026 | 20,39 | 20,60 | 19,83 | 20,28 | -0,56% | - |
| 08.09.2026 | 20,61 | 20,92 | 20,19 | 20,39 | -1,16% | - |
| 07.09.2026 | 20,70 | 20,71 | 20,61 | 20,63 | -0,77% | - |
| 04.09.2026 | 21,18 | 21,24 | 20,67 | 20,79 | -1,77% | - |
| 03.09.2026 | 21,49 | 22,18 | 20,81 | 21,17 | -1,37% | - |
| 02.09.2026 | 19,76 | 21,77 | 19,37 | 21,46 | 8,70% | 1.040,00 |
| 01.09.2026 | 20,27 | 20,28 | 19,61 | 19,74 | -2,41% | - |
| 31.08.2026 | 20,40 | 20,59 | 19,98 | 20,23 | -1,10% | 8.000,00 |
| 28.08.2026 | 20,04 | 20,88 | 19,93 | 20,46 | 2,07% | - |
| 27.08.2026 | 20,09 | 20,49 | 19,88 | 20,04 | -0,05% | - |
| 26.08.2026 | 20,49 | 20,51 | 19,81 | 20,05 | -1,91% | - |
| 25.08.2026 | 20,23 | 20,67 | 20,02 | 20,44 | 1,19% | - |
| 24.08.2026 | 20,11 | 20,48 | 20,01 | 20,20 | 0,90% | - |
| 21.08.2026 | 19,98 | 20,30 | 19,80 | 20,02 | 0,05% | - |
| 20.08.2026 | 20,42 | 20,71 | 19,86 | 20,01 | -1,96% | 1.470,00 |
| 19.08.2026 | 21,16 | 21,33 | 20,36 | 20,41 | -3,09% | 680,00 |
| 18.08.2026 | 20,86 | 21,90 | 20,61 | 21,06 | 0,86% | - |
| 17.08.2026 | 21,34 | 21,84 | 20,78 | 20,88 | -2,29% | - |
| 14.08.2026 | 21,36 | 21,60 | 21,11 | 21,37 | 0,23% | - |
| 13.08.2026 | 21,13 | 21,55 | 21,13 | 21,32 | 0,90% | - |
| 12.08.2026 | 21,06 | 21,36 | 20,80 | 21,13 | 0,81% | - |
| 11.08.2026 | 20,97 | 21,41 | 20,73 | 20,96 | -0,10% | - |
| 10.08.2026 | 21,28 | 21,64 | 20,85 | 20,98 | -1,82% | - |
| 07.08.2026 | 21,05 | 22,02 | 20,94 | 21,37 | 1,50% | - |
| 06.08.2026 | 19,25 | 22,00 | 19,09 | 21,06 | 17,74% | 8.862,00 |
| 05.08.2026 | 18,15 | 18,33 | 17,61 | 17,88 | -0,54% | 3.600,00 |
| 04.08.2026 | 17,10 | 18,16 | 17,07 | 17,98 | 5,70% | 14.288,00 |
| 03.08.2026 | 16,83 | 17,37 | 16,81 | 17,01 | 1,67% | - |
| 31.07.2026 | 16,93 | 17,01 | 16,47 | 16,73 | -0,45% | - |
| 30.07.2026 | 17,04 | 17,30 | 16,44 | 16,81 | -2,41% | - |
| 29.07.2026 | 17,26 | 17,60 | 17,11 | 17,22 | 0,20% | - |
| 28.07.2026 | 16,79 | 17,43 | 16,77 | 17,19 | 1,84% | - |
| 27.07.2026 | 16,36 | 17,11 | 16,35 | 16,88 | 3,69% | - |
| 24.07.2026 | 15,76 | 16,54 | 15,74 | 16,28 | 3,22% | - |
| 23.07.2026 | 15,99 | 16,07 | 15,64 | 15,77 | -1,73% | - |
| 22.07.2026 | 16,76 | 16,84 | 16,01 | 16,05 | -4,43% | - |
| 21.07.2026 | 16,68 | 16,90 | 16,23 | 16,79 | 1,29% | - |
| 20.07.2026 | 16,58 | 17,03 | 16,49 | 16,58 | -0,11% | - |
| 17.07.2026 | 17,28 | 17,47 | 16,59 | 16,59 | -5,01% | - |
| 16.07.2026 | 17,84 | 18,16 | 17,47 | 17,47 | -2,03% | - |
| 15.07.2026 | 17,68 | 18,03 | 17,64 | 17,83 | 1,34% | - |
| 14.07.2026 | 17,90 | 17,90 | 17,48 | 17,60 | -1,83% | - |
| 13.07.2026 | 17,71 | 18,42 | 17,67 | 17,92 | 0,67% | - |
| 10.07.2026 | 18,54 | 18,75 | 17,77 | 17,80 | -4,14% | - |
| 09.07.2026 | 17,82 | 18,65 | 17,56 | 18,57 | 4,44% | - |
| 08.07.2026 | 17,92 | 17,92 | 17,32 | 17,78 | -1,21% | - |
| 07.07.2026 | 18,19 | 18,47 | 17,86 | 18,00 | -1,21% | - |
| 06.07.2026 | 17,86 | 18,32 | 17,66 | 18,22 | 2,16% | 7.480,00 |
| 03.07.2026 | 17,86 | 17,87 | 17,78 | 17,84 | 0,07% | - |
| 02.07.2026 | 17,82 | 18,05 | 17,71 | 17,82 | 0,26% | - |
| 01.07.2026 | 16,59 | 17,95 | 16,56 | 17,78 | 7,05% | - |
| 30.06.2026 | 16,78 | 16,96 | 16,48 | 16,61 | -1,10% | - |
| 29.06.2026 | 16,52 | 17,10 | 16,30 | 16,79 | 2,32% | - |
| 26.06.2026 | 15,10 | 16,52 | 15,06 | 16,41 | 7,85% | - |
| 25.06.2026 | 16,07 | 16,22 | 15,19 | 15,22 | -4,49% | - |
| 24.06.2026 | 15,83 | 16,25 | 15,65 | 15,93 | 0,76% | - |
| 23.06.2026 | 15,23 | 16,06 | 15,15 | 15,81 | 3,58% | - |
| 22.06.2026 | 15,57 | 15,86 | 15,18 | 15,26 | -1,05% | - |
| 19.06.2026 | 15,59 | 15,61 | 15,43 | 15,43 | -1,15% | - |
| 18.06.2026 | 15,99 | 16,09 | 15,31 | 15,61 | -1,67% | - |
| 17.06.2026 | 15,95 | 16,62 | 15,78 | 15,87 | -0,66% | - |
| 16.06.2026 | 14,51 | 16,08 | 14,31 | 15,98 | 10,38% | - |
| 15.06.2026 | 14,15 | 14,77 | 13,72 | 14,47 | 3,08% | - |
| 12.06.2026 | 13,98 | 14,21 | 13,66 | 14,04 | 0,32% | 304,00 |
| 11.06.2026 | 13,60 | 14,00 | 13,22 | 14,00 | 3,00% | 304,00 |
| 10.06.2026 | 13,69 | 13,78 | 13,21 | 13,59 | -0,79% | - |
| 09.06.2026 | 12,69 | 13,82 | 12,66 | 13,70 | 7,90% | - |
| 08.06.2026 | 12,68 | 12,80 | 12,39 | 12,69 | -0,38% | - |
| 05.06.2026 | 12,79 | 13,04 | 12,67 | 12,74 | -0,49% | 14.297,00 |
| 04.06.2026 | 12,44 | 13,27 | 12,43 | 12,80 | 3,79% | - |
| 03.06.2026 | 12,72 | 12,82 | 12,06 | 12,34 | -3,44% | - |
| 02.06.2026 | 13,16 | 13,25 | 12,64 | 12,78 | -3,42% | 11.026,00 |
| 01.06.2026 | 12,31 | 13,35 | 12,30 | 13,23 | 7,74% | - |
| 29.05.2026 | 12,40 | 12,72 | 12,26 | 12,28 | 0,16% | 8.400,00 |
| 28.05.2026 | 11,52 | 12,26 | 11,34 | 12,26 | 6,64% | - |
| 27.05.2026 | 11,43 | 11,87 | 11,33 | 11,50 | 0,57% | - |
| 26.05.2026 | 11,42 | 11,67 | 11,36 | 11,43 | -0,16% | - |
| 25.05.2026 | 11,43 | 11,46 | 11,42 | 11,45 | 0,64% | - |
| 22.05.2026 | 11,38 | 11,64 | 11,20 | 11,38 | 0,24% | - |
| 21.05.2026 | 11,22 | 11,49 | 11,06 | 11,35 | 1,10% | - |
| 20.05.2026 | 11,53 | 11,57 | 10,99 | 11,23 | -2,60% | - |