15,023€
-4,16%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,12% | - |
| 14.11.2024 | 15,68 | 15,68 | 15,68 | 15,68 | 3,81% | - |
| 13.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 3,11% | - |
| 12.11.2024 | 14,64 | 15,10 | 14,64 | 14,65 | 16,93% | 550,00 |
| 11.11.2024 | 12,53 | 12,53 | 12,53 | 12,53 | -2,42% | 23,00 |
| 08.11.2024 | 12,06 | 12,89 | 11,52 | 12,84 | 4,29% | - |
| 07.11.2024 | 12,26 | 12,39 | 12,04 | 12,31 | 3,06% | - |
| 06.11.2024 | 11,82 | 12,27 | 11,78 | 11,94 | 5,59% | - |
| 05.11.2024 | 11,17 | 11,36 | 11,08 | 11,31 | -0,57% | - |
| 04.11.2024 | 11,32 | 11,46 | 11,17 | 11,38 | -0,83% | - |
| 01.11.2024 | 11,43 | 11,65 | 11,35 | 11,47 | 0,26% | - |
| 31.10.2024 | 11,67 | 11,88 | 11,26 | 11,44 | -3,28% | - |
| 30.10.2024 | 11,49 | 12,03 | 11,49 | 11,83 | 2,89% | - |
| 29.10.2024 | 11,79 | 11,86 | 11,45 | 11,50 | -2,40% | - |
| 28.10.2024 | 11,55 | 11,83 | 11,50 | 11,78 | 1,33% | - |
| 25.10.2024 | 11,33 | 11,81 | 11,32 | 11,62 | -0,96% | - |
| 24.10.2024 | 11,49 | 11,84 | 11,46 | 11,74 | 3,21% | - |
| 23.10.2024 | 11,08 | 12,42 | 11,02 | 11,37 | 2,85% | - |
| 22.10.2024 | 10,98 | 11,17 | 10,96 | 11,06 | 0,05% | - |
| 21.10.2024 | 11,09 | 11,32 | 11,01 | 11,05 | -1,91% | - |
| 18.10.2024 | 11,20 | 11,43 | 11,18 | 11,27 | 1,21% | - |
| 17.10.2024 | 11,02 | 11,29 | 11,01 | 11,13 | -0,22% | - |
| 16.10.2024 | 11,26 | 11,48 | 11,11 | 11,16 | -0,98% | - |
| 15.10.2024 | 11,35 | 11,56 | 11,16 | 11,27 | 0,81% | - |
| 14.10.2024 | 11,18 | 11,18 | 11,18 | 11,18 | -0,31% | - |
| 11.10.2024 | 10,92 | 11,23 | 10,87 | 11,21 | 0,58% | - |
| 10.10.2024 | 10,99 | 11,27 | 10,81 | 11,15 | -0,71% | - |
| 09.10.2024 | 11,07 | 11,32 | 10,97 | 11,23 | 0,58% | - |
| 08.10.2024 | 10,92 | 11,37 | 10,89 | 11,16 | 2,20% | - |
| 07.10.2024 | 11,05 | 11,18 | 10,87 | 10,92 | -2,67% | - |
| 04.10.2024 | 11,04 | 11,59 | 11,04 | 11,22 | 1,68% | - |
| 03.10.2024 | 10,83 | 11,06 | 10,67 | 11,04 | 0,64% | - |
| 02.10.2024 | 11,16 | 11,29 | 10,77 | 10,97 | 6,59% | - |
| 01.10.2024 | 12,37 | 12,63 | 10,21 | 10,29 | -19,09% | - |
| 30.09.2024 | 12,22 | 12,74 | 12,14 | 12,72 | 6,31% | - |
| 27.09.2024 | 11,64 | 12,21 | 11,63 | 11,96 | 2,07% | - |
| 26.09.2024 | 11,65 | 12,05 | 11,63 | 11,72 | -0,36% | - |
| 25.09.2024 | 11,68 | 11,97 | 11,56 | 11,76 | 0,34% | - |
| 24.09.2024 | 11,69 | 11,92 | 11,44 | 11,72 | 0,19% | - |
| 23.09.2024 | 11,57 | 11,84 | 11,54 | 11,70 | 0,56% | - |
| 20.09.2024 | 11,80 | 11,88 | 11,59 | 11,63 | -3,20% | - |
| 19.09.2024 | 11,92 | 12,33 | 11,70 | 12,02 | -0,08% | - |
| 18.09.2024 | 11,77 | 12,13 | 11,69 | 12,03 | -1,31% | - |
| 17.09.2024 | 11,95 | 12,33 | 11,60 | 12,19 | -3,69% | - |
| 16.09.2024 | 12,62 | 12,80 | 12,48 | 12,66 | -0,06% | - |
| 13.09.2024 | 12,16 | 12,76 | 12,15 | 12,66 | 4,15% | - |
| 12.09.2024 | 11,71 | 12,19 | 11,68 | 12,16 | 4,33% | - |
| 11.09.2024 | 11,49 | 11,77 | 11,42 | 11,65 | 1,86% | - |
| 10.09.2024 | 11,44 | 11,44 | 11,44 | 11,44 | -2,16% | - |
| 09.09.2024 | 11,85 | 12,05 | 11,67 | 11,69 | -1,39% | - |
| 06.09.2024 | 12,34 | 12,49 | 11,85 | 11,86 | 1,35% | - |
| 05.09.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -3,92% | - |
| 04.09.2024 | 12,03 | 12,30 | 11,84 | 12,18 | -2,52% | - |
| 03.09.2024 | 12,41 | 12,68 | 12,26 | 12,49 | 0,71% | - |
| 02.09.2024 | 12,40 | 12,42 | 12,38 | 12,41 | 0,59% | - |
| 30.08.2024 | 12,26 | 12,48 | 12,26 | 12,33 | -1,02% | - |
| 29.08.2024 | 12,20 | 12,50 | 12,20 | 12,46 | 2,32% | - |
| 28.08.2024 | 12,45 | 12,69 | 12,17 | 12,18 | -1,46% | - |
| 27.08.2024 | 12,52 | 12,60 | 12,25 | 12,36 | -0,60% | - |
| 26.08.2024 | 12,59 | 12,79 | 12,33 | 12,43 | 0,44% | - |
| 23.08.2024 | 12,11 | 12,41 | 12,05 | 12,38 | 2,44% | - |
| 22.08.2024 | 12,21 | 12,45 | 11,98 | 12,08 | 1,13% | - |
| 21.08.2024 | 11,92 | 12,17 | 11,87 | 11,95 | -0,17% | - |
| 20.08.2024 | 11,78 | 12,24 | 11,74 | 11,97 | 3,64% | - |
| 19.08.2024 | 11,10 | 11,67 | 11,01 | 11,55 | 2,10% | - |
| 16.08.2024 | 11,36 | 11,48 | 11,23 | 11,31 | -2,46% | - |
| 15.08.2024 | 11,36 | 11,77 | 11,29 | 11,60 | 0,76% | - |
| 14.08.2024 | 11,34 | 11,64 | 11,27 | 11,51 | 1,34% | - |
| 13.08.2024 | 11,29 | 11,67 | 11,12 | 11,36 | 0,13% | - |
| 12.08.2024 | 11,30 | 11,55 | 11,12 | 11,34 | 1,34% | - |
| 09.08.2024 | 11,63 | 11,72 | 10,93 | 11,19 | -1,60% | - |
| 08.08.2024 | 10,31 | 11,69 | 9,52 | 11,37 | -8,14% | - |
| 07.08.2024 | 11,96 | 12,57 | 11,92 | 12,38 | 4,85% | - |
| 06.08.2024 | 12,00 | 12,20 | 11,80 | 11,81 | 5,00% | - |
| 05.08.2024 | 11,25 | 11,25 | 11,25 | 11,25 | -8,43% | - |
| 02.08.2024 | 12,28 | 12,28 | 12,28 | 12,28 | -6,69% | - |
| 01.08.2024 | 13,16 | 13,16 | 13,16 | 13,16 | 2,45% | - |
| 31.07.2024 | 12,85 | 12,85 | 12,85 | 12,85 | -1,61% | - |
| 30.07.2024 | 13,06 | 13,06 | 13,06 | 13,06 | 0,46% | - |
| 29.07.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,11% | - |
| 26.07.2024 | 12,98 | 13,40 | 12,98 | 13,28 | 3,11% | - |
| 25.07.2024 | 12,88 | 12,88 | 12,88 | 12,88 | -5,37% | - |
| 24.07.2024 | 13,95 | 14,03 | 13,34 | 13,61 | -3,83% | - |
| 23.07.2024 | 13,94 | 14,29 | 13,83 | 14,15 | 3,64% | - |
| 22.07.2024 | 13,65 | 14,06 | 13,60 | 13,65 | 3,21% | - |
| 19.07.2024 | 13,23 | 13,23 | 13,23 | 13,23 | -0,53% | - |
| 18.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -6,08% | - |
| 17.07.2024 | 14,16 | 14,16 | 14,16 | 14,16 | -1,74% | - |
| 16.07.2024 | 14,09 | 14,57 | 13,95 | 14,41 | 4,84% | - |
| 15.07.2024 | 13,03 | 13,81 | 13,02 | 13,74 | 8,75% | - |
| 12.07.2024 | 12,64 | 12,64 | 12,64 | 12,64 | -1,00% | - |
| 11.07.2024 | 12,48 | 12,94 | 12,44 | 12,76 | 2,43% | - |
| 10.07.2024 | 12,46 | 12,46 | 12,46 | 12,46 | -0,06% | - |
| 09.07.2024 | 12,43 | 12,79 | 12,26 | 12,47 | 1,67% | - |
| 08.07.2024 | 12,43 | 12,61 | 12,06 | 12,26 | -2,70% | - |
| 05.07.2024 | 12,54 | 12,63 | 12,34 | 12,60 | 0,48% | - |
| 04.07.2024 | 12,57 | 12,59 | 12,54 | 12,54 | -1,43% | - |
| 03.07.2024 | 12,50 | 12,94 | 12,36 | 12,73 | 1,94% | - |
| 02.07.2024 | 12,48 | 12,62 | 12,33 | 12,48 | 3,93% | - |
| 01.07.2024 | 12,01 | 12,01 | 12,01 | 12,01 | 1,35% | - |