10,903€
1,30%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 11,06 | 11,35 | 10,76 | 10,83 | 0,63% | - |
| 18.03.2026 | 10,84 | 11,16 | 10,47 | 10,76 | -0,87% | - |
| 17.03.2026 | 10,53 | 11,14 | 10,47 | 10,86 | 2,67% | - |
| 16.03.2026 | 10,47 | 10,76 | 10,39 | 10,58 | 1,15% | - |
| 13.03.2026 | 10,69 | 10,82 | 10,41 | 10,46 | -4,78% | - |
| 12.03.2026 | 11,22 | 11,34 | 10,91 | 10,98 | -0,54% | - |
| 11.03.2026 | 11,18 | 11,46 | 10,98 | 11,04 | -2,97% | - |
| 10.03.2026 | 11,64 | 11,73 | 11,20 | 11,38 | -1,81% | - |
| 09.03.2026 | 11,91 | 11,99 | 11,33 | 11,59 | -3,80% | - |
| 06.03.2026 | 12,21 | 12,25 | 11,89 | 12,05 | -1,09% | - |
| 05.03.2026 | 12,01 | 12,48 | 11,99 | 12,18 | 0,29% | - |
| 04.03.2026 | 11,86 | 12,17 | 11,72 | 12,14 | 3,72% | - |
| 03.03.2026 | 11,53 | 11,76 | 11,14 | 11,71 | 2,05% | - |
| 02.03.2026 | 11,44 | 11,69 | 11,06 | 11,47 | 0,75% | - |
| 27.02.2026 | 11,25 | 11,53 | 11,08 | 11,39 | 2,29% | - |
| 26.02.2026 | 10,11 | 11,58 | 9,92 | 11,13 | 12,59% | - |
| 25.02.2026 | 9,94 | 10,23 | 9,78 | 9,89 | 0,10% | - |
| 24.02.2026 | 9,63 | 10,06 | 9,56 | 9,88 | 0,06% | - |
| 23.02.2026 | 10,26 | 10,34 | 9,70 | 9,87 | -4,02% | - |
| 20.02.2026 | 10,29 | 10,29 | 10,29 | 10,29 | 2,29% | - |
| 19.02.2026 | 10,06 | 10,06 | 10,06 | 10,06 | 4,11% | - |
| 18.02.2026 | 9,66 | 9,66 | 9,66 | 9,66 | 0,02% | - |
| 17.02.2026 | 9,66 | 9,66 | 9,66 | 9,66 | -0,94% | - |
| 16.02.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 5,13% | - |
| 13.02.2026 | 9,27 | 9,27 | 9,27 | 9,27 | -5,83% | - |
| 12.02.2026 | 9,85 | 9,85 | 9,85 | 9,85 | -0,89% | - |
| 11.02.2026 | 9,93 | 9,93 | 9,93 | 9,93 | 3,01% | - |
| 10.02.2026 | 9,64 | 9,64 | 9,64 | 9,64 | 2,68% | - |
| 09.02.2026 | 9,39 | 9,39 | 9,39 | 9,39 | 0,17% | - |
| 06.02.2026 | 9,38 | 9,38 | 9,38 | 9,38 | -5,92% | - |
| 05.02.2026 | 9,97 | 9,97 | 9,97 | 9,97 | 3,66% | - |
| 04.02.2026 | 9,61 | 9,61 | 9,61 | 9,61 | -18,42% | - |
| 03.02.2026 | 11,79 | 11,79 | 11,79 | 11,79 | 0,55% | - |
| 02.02.2026 | 11,72 | 11,72 | 11,72 | 11,72 | -6,26% | - |
| 30.01.2026 | 12,49 | 12,57 | 12,31 | 12,50 | 1,32% | - |
| 29.01.2026 | 12,43 | 12,52 | 12,10 | 12,34 | -1,63% | - |
| 28.01.2026 | 12,51 | 12,78 | 12,38 | 12,55 | -0,12% | - |
| 27.01.2026 | 12,95 | 12,97 | 12,29 | 12,56 | -2,56% | - |
| 26.01.2026 | 13,02 | 13,11 | 12,64 | 12,89 | 1,54% | - |
| 23.01.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 5,05% | - |
| 22.01.2026 | 12,09 | 12,09 | 12,09 | 12,09 | -3,32% | - |
| 21.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 5,80% | - |
| 20.01.2026 | 11,82 | 11,82 | 11,82 | 11,82 | -3,16% | - |
| 19.01.2026 | 11,96 | 12,90 | 11,96 | 12,20 | -4,13% | 1.100,00 |
| 16.01.2026 | 12,73 | 12,73 | 12,73 | 12,73 | -2,00% | - |
| 15.01.2026 | 12,99 | 12,99 | 12,99 | 12,99 | -4,21% | - |
| 14.01.2026 | 13,56 | 13,56 | 13,56 | 13,56 | -1,56% | - |
| 13.01.2026 | 13,77 | 13,77 | 13,77 | 13,77 | 2,11% | - |
| 12.01.2026 | 13,49 | 13,49 | 13,49 | 13,49 | -3,99% | - |
| 09.01.2026 | 14,05 | 14,05 | 14,05 | 14,05 | -0,21% | - |
| 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% | - |