17,895€
2,40%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.06.2025 | 17,84 | 18,00 | 17,83 | 17,90 | 2,40% | - |
26.06.2025 | 17,48 | 17,48 | 17,48 | 17,48 | 2,79% | - |
25.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 5,52% | - |
24.06.2025 | 16,11 | 16,11 | 16,11 | 16,11 | 0,69% | - |
23.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,40% | - |
20.06.2025 | 16,07 | 16,07 | 16,07 | 16,07 | -0,50% | - |
19.06.2025 | 16,15 | 16,15 | 16,15 | 16,15 | 3,33% | - |
18.06.2025 | 15,63 | 15,63 | 15,63 | 15,63 | -1,04% | - |
17.06.2025 | 15,79 | 15,79 | 15,79 | 15,79 | 8,15% | - |
16.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
13.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,19% | - |
12.06.2025 | 15,08 | 15,08 | 15,08 | 15,08 | 0,50% | - |
11.06.2025 | 15,01 | 15,01 | 15,01 | 15,01 | -0,92% | - |
10.06.2025 | 15,15 | 15,15 | 15,15 | 15,15 | -0,13% | - |
09.06.2025 | 15,17 | 15,17 | 15,17 | 15,17 | 0,56% | - |
06.06.2025 | 15,08 | 15,08 | 15,08 | 15,08 | 4,76% | - |
05.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,07% | - |
04.06.2025 | 14,39 | 14,39 | 14,39 | 14,39 | 0,24% | - |
03.06.2025 | 14,35 | 14,35 | 14,35 | 14,35 | 1,70% | - |
02.06.2025 | 14,11 | 14,11 | 14,11 | 14,11 | 0,25% | - |
30.05.2025 | 14,08 | 14,08 | 14,08 | 14,08 | -3,60% | - |
29.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 4,21% | - |
28.05.2025 | 14,01 | 14,01 | 14,01 | 14,01 | 4,59% | - |
27.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,37% | - |
26.05.2025 | 13,35 | 13,35 | 13,35 | 13,35 | -1,62% | - |
23.05.2025 | 13,57 | 13,57 | 13,57 | 13,57 | 0,52% | - |
22.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | - |
21.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 3,89% | - |
20.05.2025 | 13,38 | 13,38 | 13,38 | 13,38 | -1,58% | - |
19.05.2025 | 13,59 | 13,59 | 13,59 | 13,59 | -2,51% | - |
16.05.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -4,29% | - |
15.05.2025 | 14,57 | 14,57 | 14,57 | 14,57 | -1,62% | - |
14.05.2025 | 14,81 | 14,81 | 14,81 | 14,81 | 3,79% | 100,00 |
13.05.2025 | 14,27 | 14,27 | 14,27 | 14,27 | 5,28% | - |
12.05.2025 | 13,55 | 13,55 | 13,55 | 13,55 | 3,71% | - |
09.05.2025 | 13,07 | 13,07 | 13,07 | 13,07 | 6,57% | - |
08.05.2025 | 12,26 | 12,26 | 12,26 | 12,26 | 14,37% | - |
07.05.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 1,56% | - |
06.05.2025 | 10,56 | 10,56 | 10,56 | 10,56 | 0,76% | - |
05.05.2025 | 10,48 | 10,48 | 10,48 | 10,48 | 0,29% | - |
02.05.2025 | 10,45 | 10,45 | 10,45 | 10,45 | -1,60% | - |
30.04.2025 | 10,62 | 10,62 | 10,62 | 10,62 | -0,66% | - |
29.04.2025 | 10,69 | 10,69 | 10,69 | 10,69 | 0,05% | - |
28.04.2025 | 10,68 | 10,68 | 10,68 | 10,68 | -1,52% | - |
25.04.2025 | 10,85 | 10,85 | 10,85 | 10,85 | 5,19% | - |
24.04.2025 | 10,31 | 10,31 | 10,31 | 10,31 | 1,08% | - |
23.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 7,64% | - |
22.04.2025 | 9,48 | 9,48 | 9,48 | 9,48 | 2,09% | - |
17.04.2025 | 8,64 | 9,28 | 8,64 | 9,28 | 6,89% | 270,00 |
16.04.2025 | 8,68 | 8,68 | 8,68 | 8,68 | 3,48% | - |
15.04.2025 | 8,39 | 8,39 | 8,39 | 8,39 | -0,55% | - |
14.04.2025 | 8,44 | 8,44 | 8,44 | 8,44 | -1,59% | - |
11.04.2025 | 8,57 | 8,57 | 8,57 | 8,57 | -11,59% | - |
10.04.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 22,88% | - |
09.04.2025 | 7,89 | 7,89 | 7,89 | 7,89 | -4,85% | - |
08.04.2025 | 8,29 | 8,29 | 8,29 | 8,29 | 9,36% | - |
07.04.2025 | 7,58 | 7,58 | 7,58 | 7,58 | -11,90% | 200,00 |
04.04.2025 | 8,61 | 8,61 | 8,61 | 8,61 | -6,43% | - |
03.04.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -11,50% | - |
02.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,19% | - |
01.04.2025 | 10,38 | 10,38 | 10,38 | 10,38 | -1,14% | - |
31.03.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -6,46% | - |
28.03.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -3,73% | - |
27.03.2025 | 11,66 | 11,66 | 11,66 | 11,66 | -5,63% | - |
26.03.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 1,98% | - |
25.03.2025 | 12,11 | 12,11 | 12,11 | 12,11 | -0,37% | - |
24.03.2025 | 12,16 | 12,16 | 12,16 | 12,16 | -0,37% | - |
21.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,66% | - |
20.03.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 5,71% | - |
19.03.2025 | 11,47 | 11,47 | 11,47 | 11,47 | -3,33% | - |
18.03.2025 | 11,86 | 11,86 | 11,86 | 11,86 | 4,40% | - |
17.03.2025 | 11,36 | 11,36 | 11,36 | 11,36 | 3,04% | - |
14.03.2025 | 11,03 | 11,03 | 11,03 | 11,03 | -9,37% | - |
13.03.2025 | 11,78 | 12,17 | 11,78 | 12,17 | 8,23% | 240,00 |
12.03.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -2,09% | - |
11.03.2025 | 11,17 | 11,48 | 11,17 | 11,48 | -3,20% | 150,00 |
10.03.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -4,43% | - |
07.03.2025 | 12,41 | 12,41 | 12,41 | 12,41 | -6,06% | - |
06.03.2025 | 13,21 | 13,21 | 13,21 | 13,21 | -3,12% | - |
05.03.2025 | 13,64 | 13,64 | 13,64 | 13,64 | -1,41% | - |
04.03.2025 | 13,83 | 13,83 | 13,83 | 13,83 | -7,52% | - |
03.03.2025 | 14,96 | 14,96 | 14,96 | 14,96 | -4,71% | - |
28.02.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 2,51% | - |
27.02.2025 | 15,31 | 15,31 | 15,31 | 15,31 | -8,16% | - |
26.02.2025 | 16,34 | 16,67 | 16,34 | 16,67 | 0,15% | 250,00 |
25.02.2025 | 16,65 | 16,65 | 16,65 | 16,65 | 0,09% | - |
24.02.2025 | 16,63 | 16,63 | 16,63 | 16,63 | -3,00% | - |
21.02.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -4,62% | - |
20.02.2025 | 17,99 | 17,99 | 17,98 | 17,98 | -0,88% | 250,00 |
19.02.2025 | 18,28 | 18,80 | 18,14 | 18,14 | -6,76% | 130,00 |
18.02.2025 | 18,88 | 19,45 | 18,88 | 19,45 | 3,43% | 166,00 |
17.02.2025 | 18,81 | 18,81 | 18,81 | 18,81 | 2,37% | - |
14.02.2025 | 18,37 | 18,37 | 18,37 | 18,37 | 5,67% | - |
13.02.2025 | 18,13 | 18,13 | 17,39 | 17,39 | -9,55% | 180,00 |
12.02.2025 | 19,22 | 19,22 | 19,22 | 19,22 | -2,31% | - |
11.02.2025 | 19,68 | 19,68 | 19,68 | 19,68 | -1,63% | - |
10.02.2025 | 20,25 | 20,25 | 20,00 | 20,00 | 1,21% | 150,00 |
07.02.2025 | 18,16 | 19,76 | 18,16 | 19,76 | 13,43% | 1.500,00 |
06.02.2025 | 17,42 | 17,42 | 17,42 | 17,42 | 4,09% | 9,00 |
05.02.2025 | 16,74 | 16,74 | 16,74 | 16,74 | 1,61% | - |