17,143€
6,21%
Echtzeit-Aktienkurs Magnite
Bid:
Ask:
Aktienkurse zur Magnite Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 16,35 | 16,35 | 16,35 | 16,35 | 1,30% | - |
| 23.10.2025 | 16,14 | 16,14 | 16,14 | 16,14 | 0,06% | - |
| 22.10.2025 | 16,13 | 16,13 | 16,13 | 16,13 | 2,02% | - |
| 21.10.2025 | 15,81 | 15,81 | 15,81 | 15,81 | 3,71% | - |
| 20.10.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 0,73% | - |
| 17.10.2025 | 15,14 | 15,14 | 15,14 | 15,14 | -4,39% | - |
| 16.10.2025 | 15,83 | 15,83 | 15,83 | 15,83 | 3,03% | - |
| 15.10.2025 | 15,37 | 15,37 | 15,37 | 15,37 | 5,10% | - |
| 14.10.2025 | 14,62 | 14,62 | 14,62 | 14,62 | -2,34% | - |
| 13.10.2025 | 14,97 | 14,97 | 14,97 | 14,97 | -7,96% | - |
| 10.10.2025 | 15,85 | 16,27 | 15,85 | 16,27 | 0,53% | 240,00 |
| 09.10.2025 | 16,18 | 16,18 | 16,18 | 16,18 | -0,25% | - |
| 08.10.2025 | 16,22 | 16,22 | 16,22 | 16,22 | 0,15% | - |
| 07.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -5,79% | - |
| 06.10.2025 | 17,19 | 17,19 | 17,19 | 17,19 | 1,09% | - |
| 03.10.2025 | 17,01 | 17,01 | 17,01 | 17,01 | -3,93% | - |
| 02.10.2025 | 17,16 | 17,70 | 17,16 | 17,70 | -1,72% | 500,00 |
| 01.10.2025 | 18,01 | 18,01 | 18,01 | 18,01 | -3,64% | - |
| 30.09.2025 | 18,69 | 18,69 | 18,69 | 18,69 | -0,32% | - |
| 29.09.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -0,90% | - |
| 26.09.2025 | 18,92 | 18,92 | 18,92 | 18,92 | -1,36% | - |
| 25.09.2025 | 19,18 | 19,18 | 19,18 | 19,18 | -2,37% | - |
| 24.09.2025 | 19,65 | 19,65 | 19,65 | 19,65 | -2,51% | - |
| 23.09.2025 | 20,15 | 20,15 | 20,15 | 20,15 | -7,10% | - |
| 22.09.2025 | 21,69 | 21,69 | 21,69 | 21,69 | 7,80% | - |
| 19.09.2025 | 20,12 | 20,12 | 20,12 | 20,12 | -0,89% | - |
| 18.09.2025 | 20,14 | 20,30 | 20,14 | 20,30 | 6,03% | 220,00 |
| 17.09.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -3,82% | - |
| 16.09.2025 | 19,91 | 19,91 | 19,91 | 19,91 | -1,07% | - |
| 15.09.2025 | 20,12 | 20,12 | 20,12 | 20,12 | -1,42% | - |
| 12.09.2025 | 20,41 | 20,41 | 20,41 | 20,41 | 0,69% | - |
| 11.09.2025 | 20,27 | 20,27 | 20,27 | 20,27 | 3,13% | - |
| 10.09.2025 | 20,65 | 20,65 | 19,66 | 19,66 | -10,33% | 180,00 |
| 09.09.2025 | 21,26 | 21,92 | 21,26 | 21,92 | 4,73% | 400,00 |
| 08.09.2025 | 20,93 | 20,93 | 20,93 | 20,93 | -0,76% | - |
| 05.09.2025 | 21,09 | 21,09 | 21,09 | 21,09 | 1,39% | - |
| 04.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -5,28% | 150,00 |
| 03.09.2025 | 21,66 | 21,96 | 21,66 | 21,96 | 0,60% | 500,00 |
| 02.09.2025 | 21,83 | 21,83 | 21,83 | 21,83 | 0,09% | - |
| 01.09.2025 | 21,81 | 21,81 | 21,81 | 21,81 | -2,50% | - |
| 29.08.2025 | 22,37 | 22,37 | 22,37 | 22,37 | 3,47% | - |
| 28.08.2025 | 21,62 | 21,62 | 21,62 | 21,62 | 1,45% | - |
| 27.08.2025 | 21,31 | 21,31 | 21,31 | 21,31 | -1,80% | - |
| 26.08.2025 | 21,45 | 22,07 | 21,45 | 21,70 | 6,95% | 7.670,00 |
| 25.08.2025 | 20,29 | 20,29 | 20,29 | 20,29 | 6,01% | - |
| 22.08.2025 | 19,14 | 19,14 | 19,14 | 19,14 | -1,73% | - |
| 21.08.2025 | 18,72 | 19,53 | 18,62 | 19,48 | 5,57% | - |
| 20.08.2025 | 18,45 | 18,45 | 18,45 | 18,45 | -10,09% | - |
| 19.08.2025 | 20,52 | 20,52 | 20,52 | 20,52 | 2,81% | - |
| 18.08.2025 | 19,96 | 19,96 | 19,96 | 19,96 | 0,10% | - |
| 15.08.2025 | 19,94 | 19,94 | 19,94 | 19,94 | 3,80% | - |
| 14.08.2025 | 19,21 | 19,21 | 19,21 | 19,21 | 2,34% | - |
| 13.08.2025 | 18,77 | 18,77 | 18,77 | 18,77 | 0,16% | 100,00 |
| 12.08.2025 | 18,74 | 18,74 | 18,74 | 18,74 | -1,39% | - |
| 11.08.2025 | 18,99 | 19,01 | 18,99 | 19,01 | 3,20% | 39,00 |
| 08.08.2025 | 18,42 | 18,42 | 18,42 | 18,42 | 3,46% | - |
| 07.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -6,71% | - |
| 06.08.2025 | 19,08 | 19,08 | 19,08 | 19,08 | -1,52% | - |
| 05.08.2025 | 19,38 | 19,38 | 19,38 | 19,38 | 2,27% | - |
| 04.08.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -4,27% | - |
| 01.08.2025 | 19,79 | 19,79 | 19,79 | 19,79 | 0,05% | - |
| 31.07.2025 | 19,78 | 19,78 | 19,78 | 19,78 | 3,24% | - |
| 30.07.2025 | 19,16 | 19,16 | 19,16 | 19,16 | -4,58% | - |
| 29.07.2025 | 20,08 | 20,08 | 20,08 | 20,08 | 1,41% | - |
| 28.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 2,75% | - |
| 25.07.2025 | 19,27 | 19,27 | 19,27 | 19,27 | 2,09% | - |
| 24.07.2025 | 18,88 | 18,88 | 18,88 | 18,88 | -2,88% | - |
| 23.07.2025 | 19,44 | 19,44 | 19,44 | 19,44 | -5,52% | - |
| 22.07.2025 | 20,57 | 20,57 | 20,57 | 20,57 | -0,82% | - |
| 21.07.2025 | 20,74 | 20,74 | 20,74 | 20,74 | 0,63% | - |
| 18.07.2025 | 20,61 | 20,61 | 20,61 | 20,61 | 1,08% | - |
| 17.07.2025 | 20,39 | 20,39 | 20,39 | 20,39 | 2,28% | - |
| 16.07.2025 | 19,94 | 19,94 | 19,94 | 19,94 | 2,13% | - |
| 15.07.2025 | 19,52 | 19,52 | 19,52 | 19,52 | 2,85% | - |
| 14.07.2025 | 18,98 | 18,98 | 18,98 | 18,98 | -3,80% | - |
| 11.07.2025 | 19,73 | 19,73 | 19,73 | 19,73 | -0,58% | - |
| 10.07.2025 | 19,85 | 19,85 | 19,85 | 19,85 | 0,38% | - |
| 09.07.2025 | 19,77 | 19,77 | 19,77 | 19,77 | -1,25% | - |
| 08.07.2025 | 20,40 | 20,40 | 20,02 | 20,02 | -2,15% | 50,00 |
| 07.07.2025 | 20,46 | 20,46 | 20,46 | 20,46 | -0,05% | - |
| 04.07.2025 | 20,47 | 20,47 | 20,47 | 20,47 | -0,68% | - |
| 03.07.2025 | 20,61 | 20,61 | 20,61 | 20,61 | 2,08% | - |
| 02.07.2025 | 20,19 | 20,19 | 20,19 | 20,19 | -0,54% | - |
| 01.07.2025 | 20,13 | 20,30 | 20,13 | 20,30 | 10,93% | 71,00 |
| 30.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 3,45% | 5.000,00 |
| 27.06.2025 | 17,69 | 17,69 | 17,69 | 17,69 | 1,23% | - |
| 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% | - |