14,413€
-1,28%
Echtzeit-Aktienkurs Magnite
Bid:
Ask:
Aktienkurse zur Magnite Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.02.2025 | 16,47 | 16,47 | 16,47 | 16,47 | -2,14% | - |
| 03.02.2025 | 16,32 | 16,83 | 16,32 | 16,83 | -1,17% | 1.000,00 |
| 31.01.2025 | 16,78 | 17,23 | 16,75 | 17,03 | 1,13% | - |
| 30.01.2025 | 16,84 | 17,09 | 16,72 | 16,84 | 0,09% | - |
| 29.01.2025 | 16,74 | 17,06 | 16,46 | 16,83 | 1,77% | - |
| 28.01.2025 | 16,01 | 16,56 | 15,92 | 16,53 | 6,22% | - |
| 27.01.2025 | 16,07 | 16,10 | 15,23 | 15,57 | -5,45% | - |
| 24.01.2025 | 16,63 | 16,69 | 16,04 | 16,46 | 0,73% | - |
| 23.01.2025 | 16,16 | 16,51 | 15,81 | 16,34 | 0,65% | - |
| 22.01.2025 | 15,48 | 16,41 | 15,22 | 16,24 | 7,36% | - |
| 21.01.2025 | 14,62 | 15,27 | 14,62 | 15,13 | 3,21% | - |
| 20.01.2025 | 14,66 | 14,66 | 14,66 | 14,66 | -3,36% | - |
| 17.01.2025 | 14,67 | 15,24 | 14,66 | 15,17 | -0,95% | - |
| 16.01.2025 | 15,61 | 15,74 | 15,27 | 15,31 | -3,24% | - |
| 15.01.2025 | 15,12 | 15,88 | 14,98 | 15,82 | 3,96% | - |
| 14.01.2025 | 15,13 | 15,99 | 15,12 | 15,22 | -0,43% | - |
| 13.01.2025 | 15,20 | 15,47 | 14,93 | 15,29 | -0,71% | - |
| 10.01.2025 | 15,94 | 16,03 | 14,99 | 15,40 | -3,36% | - |
| 09.01.2025 | 15,92 | 15,95 | 15,89 | 15,93 | 1,01% | - |
| 08.01.2025 | 15,77 | 15,77 | 15,77 | 15,77 | -1,91% | - |