14,253€
0,48%
Echtzeit-Aktienkurs Magnite
Bid:
Ask:
Aktienkurse zur Magnite Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 14,08 | 14,08 | 14,08 | 14,08 | -0,78% | - |
| 07.01.2026 | 14,19 | 14,19 | 14,19 | 14,19 | 0,39% | - |
| 06.01.2026 | 14,13 | 14,13 | 14,13 | 14,13 | 3,97% | - |
| 05.01.2026 | 13,59 | 13,59 | 13,59 | 13,59 | -1,09% | - |
| 02.01.2026 | 13,74 | 13,74 | 13,74 | 13,74 | -0,04% | - |
| 30.12.2025 | 13,75 | 13,75 | 13,75 | 13,75 | -0,83% | - |
| 29.12.2025 | 13,75 | 13,86 | 13,75 | 13,86 | 0,91% | 113,00 |
| 23.12.2025 | 13,74 | 13,74 | 13,74 | 13,74 | -0,97% | - |
| 22.12.2025 | 13,87 | 13,87 | 13,87 | 13,87 | -0,39% | - |
| 19.12.2025 | 13,93 | 13,93 | 13,93 | 13,93 | -0,85% | - |
| 18.12.2025 | 14,05 | 14,05 | 14,05 | 14,05 | 0,75% | - |
| 17.12.2025 | 13,94 | 13,94 | 13,94 | 13,94 | 6,21% | - |
| 16.12.2025 | 13,13 | 13,13 | 13,13 | 13,13 | -4,61% | - |
| 15.12.2025 | 13,76 | 13,76 | 13,76 | 13,76 | 2,42% | - |
| 12.12.2025 | 13,44 | 13,44 | 13,44 | 13,44 | 2,71% | - |
| 11.12.2025 | 13,08 | 13,08 | 13,08 | 13,08 | -0,46% | - |
| 10.12.2025 | 13,14 | 13,14 | 13,14 | 13,14 | 4,00% | - |
| 09.12.2025 | 12,64 | 12,64 | 12,64 | 12,64 | 1,81% | - |
| 08.12.2025 | 12,41 | 12,41 | 12,41 | 12,41 | 1,72% | - |
| 05.12.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,33% | - |
| 04.12.2025 | 12,16 | 12,16 | 12,16 | 12,16 | -0,57% | - |
| 03.12.2025 | 12,23 | 12,23 | 12,23 | 12,23 | -2,32% | - |
| 02.12.2025 | 12,52 | 12,52 | 12,52 | 12,52 | 1,71% | - |
| 01.12.2025 | 12,31 | 12,31 | 12,31 | 12,31 | -1,56% | - |
| 28.11.2025 | 12,51 | 12,51 | 12,51 | 12,51 | 0,36% | - |
| 27.11.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -1,97% | - |
| 26.11.2025 | 12,71 | 12,71 | 12,71 | 12,71 | 1,03% | - |
| 25.11.2025 | 12,58 | 12,58 | 12,58 | 12,58 | 3,45% | - |
| 24.11.2025 | 12,16 | 12,16 | 12,16 | 12,16 | 7,71% | - |
| 21.11.2025 | 11,29 | 11,29 | 11,29 | 11,29 | -5,05% | - |
| 20.11.2025 | 11,89 | 11,89 | 11,89 | 11,89 | 4,57% | - |
| 19.11.2025 | 11,37 | 11,37 | 11,37 | 11,37 | -0,35% | - |
| 18.11.2025 | 11,19 | 11,41 | 11,19 | 11,41 | -5,66% | 500,00 |
| 17.11.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,50% | - |
| 14.11.2025 | 12,04 | 12,04 | 12,04 | 12,04 | -0,82% | - |
| 13.11.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -4,03% | - |
| 12.11.2025 | 12,65 | 12,65 | 12,65 | 12,65 | 2,02% | - |
| 11.11.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -5,09% | - |
| 10.11.2025 | 13,06 | 13,06 | 13,06 | 13,06 | 2,31% | - |
| 07.11.2025 | 12,77 | 12,77 | 12,77 | 12,77 | -12,54% | - |
| 06.11.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,85% | - |
| 05.11.2025 | 14,33 | 14,33 | 14,33 | 14,33 | -5,22% | - |
| 04.11.2025 | 15,12 | 15,12 | 15,12 | 15,12 | -1,18% | - |
| 03.11.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,14% | - |
| 31.10.2025 | 14,98 | 14,98 | 14,98 | 14,98 | -5,10% | - |
| 30.10.2025 | 15,79 | 15,79 | 15,79 | 15,79 | -6,90% | - |
| 29.10.2025 | 16,96 | 16,96 | 16,96 | 16,96 | 0,03% | - |
| 28.10.2025 | 16,95 | 16,95 | 16,95 | 16,95 | -1,82% | - |
| 27.10.2025 | 17,28 | 17,28 | 17,27 | 17,27 | 5,60% | 100,00 |
| 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% | - |