20,870€
2,35%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 20,90 | 21,07 | 20,85 | 20,87 | 2,35% | - |
| 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% | - |
| 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 |