18,603€
6,18%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 17,82 | 18,60 | 17,56 | 18,57 | 4,43% | - |
| 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% | - |
| 19.05.2026 | 11,48 | 11,89 | 11,43 | 11,53 | 1,43% | - |
| 18.05.2026 | 11,03 | 11,66 | 10,93 | 11,36 | 2,94% | 2.280,00 |
| 15.05.2026 | 10,64 | 11,16 | 10,51 | 11,04 | 3,69% | - |
| 14.05.2026 | 11,13 | 11,22 | 10,61 | 10,65 | -3,49% | - |
| 13.05.2026 | 11,78 | 11,89 | 10,96 | 11,03 | -6,27% | - |
| 12.05.2026 | 11,37 | 11,88 | 11,27 | 11,77 | 3,70% | - |
| 11.05.2026 | 12,06 | 12,22 | 11,23 | 11,35 | -5,28% | - |
| 08.05.2026 | 11,79 | 12,16 | 11,63 | 11,98 | 0,46% | - |
| 07.05.2026 | 11,41 | 11,93 | 10,74 | 11,93 | 4,79% | - |
| 06.05.2026 | 11,62 | 11,70 | 11,10 | 11,38 | -2,17% | - |
| 05.05.2026 | 11,65 | 11,74 | 11,39 | 11,63 | 0,20% | - |
| 04.05.2026 | 11,38 | 11,87 | 11,37 | 11,61 | 6,32% | 10.400,00 |
| 30.04.2026 | 11,01 | 11,16 | 10,79 | 10,92 | -1,27% | - |
| 29.04.2026 | 11,11 | 11,20 | 10,89 | 11,06 | -0,12% | - |
| 28.04.2026 | 11,13 | 11,35 | 11,05 | 11,07 | -0,42% | - |
| 27.04.2026 | 11,10 | 11,56 | 10,98 | 11,12 | 0,82% | - |
| 24.04.2026 | 10,72 | 11,11 | 10,61 | 11,03 | 3,01% | - |
| 23.04.2026 | 11,38 | 11,42 | 10,52 | 10,71 | -6,29% | - |
| 22.04.2026 | 11,19 | 11,48 | 11,17 | 11,43 | 2,85% | - |
| 21.04.2026 | 11,80 | 12,00 | 11,11 | 11,11 | -6,52% | - |
| 20.04.2026 | 11,59 | 11,97 | 11,44 | 11,89 | 2,41% | - |
| 17.04.2026 | 11,61 | 11,88 | 11,56 | 11,61 | 0,69% | - |
| 16.04.2026 | 11,24 | 11,66 | 11,24 | 11,53 | 2,67% | - |
| 15.04.2026 | 10,56 | 11,36 | 10,56 | 11,23 | 6,27% | - |
| 14.04.2026 | 10,28 | 10,84 | 10,24 | 10,56 | 2,77% | - |
| 13.04.2026 | 10,19 | 10,42 | 10,09 | 10,28 | 1,71% | - |
| 10.04.2026 | 10,10 | 10,40 | 9,89 | 10,11 | -0,10% | - |
| 09.04.2026 | 10,42 | 10,43 | 9,88 | 10,12 | -3,00% | - |
| 08.04.2026 | 10,72 | 10,96 | 10,32 | 10,43 | 0,37% | - |
| 07.04.2026 | 10,54 | 10,58 | 10,26 | 10,39 | 0,80% | - |
| 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% | - |