19,403€
-6,18%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 20,48 | 20,55 | 19,27 | 19,51 | -5,68% | - |
| 23.10.2026 | 20,57 | 20,87 | 20,33 | 20,68 | -0,82% | - |
| 22.10.2026 | 20,92 | 21,34 | 20,79 | 20,85 | -1,63% | - |
| 21.10.2026 | 21,21 | 21,31 | 20,63 | 21,20 | -1,17% | - |
| 20.10.2026 | 21,04 | 21,58 | 20,98 | 21,45 | 2,98% | - |
| 19.10.2026 | 20,91 | 21,10 | 20,56 | 20,83 | -4,30% | - |
| 16.10.2026 | 21,83 | 22,08 | 21,65 | 21,76 | 1,21% | - |
| 15.10.2026 | 21,32 | 21,50 | 21,11 | 21,50 | -3,02% | - |
| 14.10.2026 | 22,65 | 22,80 | 22,12 | 22,17 | -3,29% | - |
| 13.10.2026 | 22,55 | 23,00 | 22,34 | 22,93 | 1,51% | - |
| 12.10.2026 | 22,73 | 22,91 | 22,46 | 22,59 | 0,60% | - |
| 09.10.2026 | 22,45 | 22,45 | 22,45 | 22,45 | 1,40% | - |
| 08.10.2026 | 22,14 | 22,14 | 22,14 | 22,14 | 1,56% | - |
| 07.10.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,82% | - |
| 06.10.2026 | 21,98 | 21,98 | 21,98 | 21,98 | 1,24% | - |
| 05.10.2026 | 21,71 | 21,71 | 21,71 | 21,71 | -3,04% | - |
| 02.10.2026 | 22,39 | 22,39 | 22,39 | 22,39 | 0,63% | - |
| 01.10.2026 | 22,25 | 22,25 | 22,25 | 22,25 | -0,49% | - |
| 30.09.2026 | 22,36 | 22,36 | 22,36 | 22,36 | 10,64% | - |
| 29.09.2026 | 20,21 | 20,21 | 20,21 | 20,21 | -1,89% | - |
| 28.09.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,25% | - |
| 25.09.2026 | 20,86 | 20,86 | 20,86 | 20,86 | 0,87% | - |
| 24.09.2026 | 20,68 | 20,68 | 20,68 | 20,68 | -2,59% | - |
| 23.09.2026 | 21,41 | 21,41 | 21,23 | 21,23 | -2,44% | 140,00 |
| 22.09.2026 | 21,76 | 21,76 | 21,76 | 21,76 | -0,05% | - |
| 21.09.2026 | 21,77 | 21,77 | 21,77 | 21,77 | -1,45% | - |
| 18.09.2026 | 22,09 | 22,09 | 22,09 | 22,09 | 7,23% | - |
| 17.09.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,53% | - |
| 16.09.2026 | 20,29 | 20,29 | 20,29 | 20,29 | 0,10% | - |
| 15.09.2026 | 20,27 | 20,27 | 20,27 | 20,27 | 1,20% | - |
| 14.09.2026 | 20,03 | 20,03 | 20,03 | 20,03 | -0,45% | - |
| 11.09.2026 | 20,12 | 20,12 | 20,12 | 20,12 | 0,35% | - |
| 10.09.2026 | 20,05 | 20,05 | 20,05 | 20,05 | -0,35% | - |
| 09.09.2026 | 20,12 | 20,12 | 20,12 | 20,12 | -1,18% | - |
| 08.09.2026 | 20,36 | 20,36 | 20,36 | 20,36 | -0,39% | - |
| 07.09.2026 | 20,44 | 20,44 | 20,44 | 20,44 | -2,20% | - |
| 04.09.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -1,14% | - |
| 03.09.2026 | 21,14 | 21,14 | 21,14 | 21,14 | 8,72% | - |
| 02.09.2026 | 19,45 | 19,45 | 19,45 | 19,45 | -2,58% | - |
| 01.09.2026 | 19,96 | 19,96 | 19,96 | 19,96 | -0,45% | - |
| 31.08.2026 | 20,05 | 20,05 | 20,05 | 20,05 | 1,73% | - |
| 28.08.2026 | 19,71 | 19,71 | 19,71 | 19,71 | -0,83% | - |
| 27.08.2026 | 19,88 | 19,88 | 19,88 | 19,88 | -1,32% | - |
| 26.08.2026 | 20,14 | 20,14 | 20,14 | 20,14 | 0,88% | - |
| 25.08.2026 | 19,97 | 19,97 | 19,97 | 19,97 | 1,11% | - |
| 24.08.2026 | 19,75 | 19,75 | 19,75 | 19,75 | 0,28% | - |
| 21.08.2026 | 19,69 | 19,69 | 19,69 | 19,69 | -2,28% | - |
| 20.08.2026 | 20,15 | 20,15 | 20,15 | 20,15 | -2,99% | - |
| 19.08.2026 | 20,77 | 20,77 | 20,77 | 20,77 | 1,76% | - |
| 18.08.2026 | 20,41 | 20,41 | 20,41 | 20,41 | -3,09% | - |
| 17.08.2026 | 21,06 | 21,06 | 21,06 | 21,06 | 0,33% | - |
| 14.08.2026 | 20,99 | 20,99 | 20,99 | 20,99 | 0,77% | - |
| 13.08.2026 | 20,83 | 20,83 | 20,83 | 20,83 | 0,14% | - |
| 12.08.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,58% | - |
| 11.08.2026 | 20,68 | 20,68 | 20,68 | 20,68 | -3,27% | - |
| 10.08.2026 | 21,13 | 22,23 | 21,13 | 21,38 | 2,94% | 1.429,00 |
| 07.08.2026 | 20,77 | 20,77 | 20,77 | 20,77 | -3,17% | - |
| 06.08.2026 | 18,97 | 21,56 | 18,97 | 21,45 | 18,41% | 80,00 |
| 05.08.2026 | 17,96 | 18,12 | 17,96 | 18,12 | 7,64% | 50,00 |
| 04.08.2026 | 16,83 | 16,83 | 16,83 | 16,83 | 0,99% | - |
| 03.08.2026 | 16,67 | 16,67 | 16,67 | 16,67 | -0,51% | - |
| 31.07.2026 | 16,75 | 16,75 | 16,75 | 16,75 | -1,73% | - |
| 30.07.2026 | 17,05 | 17,05 | 17,05 | 17,05 | 0,29% | - |
| 29.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 3,41% | - |
| 28.07.2026 | 16,44 | 16,44 | 16,44 | 16,44 | 1,11% | - |
| 27.07.2026 | 16,26 | 16,26 | 16,26 | 16,26 | 4,84% | - |
| 24.07.2026 | 15,51 | 15,51 | 15,51 | 15,51 | -1,27% | - |
| 23.07.2026 | 15,71 | 15,71 | 15,71 | 15,71 | -4,67% | - |
| 22.07.2026 | 16,48 | 16,48 | 16,48 | 16,48 | -0,24% | - |
| 21.07.2026 | 16,52 | 16,52 | 16,52 | 16,52 | 0,98% | - |
| 20.07.2026 | 16,36 | 16,36 | 16,36 | 16,36 | -3,05% | - |
| 17.07.2026 | 16,87 | 16,87 | 16,87 | 16,87 | -4,23% | - |
| 16.07.2026 | 17,62 | 17,62 | 17,62 | 17,62 | 0,86% | - |
| 15.07.2026 | 17,47 | 17,47 | 17,47 | 17,47 | -1,16% | - |
| 14.07.2026 | 17,67 | 17,67 | 17,67 | 17,67 | 1,52% | - |
| 13.07.2026 | 17,41 | 17,41 | 17,41 | 17,41 | -4,47% | - |
| 10.07.2026 | 18,22 | 18,22 | 18,22 | 18,22 | 1,87% | - |
| 09.07.2026 | 17,61 | 17,89 | 17,61 | 17,89 | 1,05% | 250,00 |
| 08.07.2026 | 17,67 | 17,70 | 17,67 | 17,70 | 0,25% | 4.700,00 |
| 07.07.2026 | 18,41 | 18,41 | 17,66 | 17,66 | -0,11% | 300,00 |
| 06.07.2026 | 17,68 | 17,68 | 17,68 | 17,68 | 0,26% | - |
| 03.07.2026 | 17,65 | 17,65 | 17,63 | 17,63 | 0,51% | 200,00 |
| 02.07.2026 | 17,54 | 17,54 | 17,54 | 17,54 | 7,51% | - |
| 01.07.2026 | 16,32 | 16,32 | 16,32 | 16,32 | -1,54% | - |
| 30.06.2026 | 16,57 | 16,57 | 16,57 | 16,57 | -1,95% | - |
| 29.06.2026 | 16,38 | 16,90 | 16,38 | 16,90 | 14,19% | 500,00 |
| 26.06.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -7,70% | - |
| 25.06.2026 | 16,04 | 16,04 | 16,04 | 16,04 | 2,46% | - |
| 24.06.2026 | 15,65 | 15,65 | 15,65 | 15,65 | 5,96% | - |
| 23.06.2026 | 14,77 | 14,77 | 14,77 | 14,77 | -3,43% | - |
| 22.06.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,20% | - |
| 19.06.2026 | 15,27 | 15,27 | 15,27 | 15,27 | -3,48% | - |
| 18.06.2026 | 15,82 | 15,82 | 15,82 | 15,82 | -2,98% | - |
| 17.06.2026 | 15,81 | 16,30 | 15,81 | 16,30 | 14,59% | 835,00 |
| 16.06.2026 | 14,23 | 14,23 | 14,23 | 14,23 | 0,78% | - |
| 15.06.2026 | 14,12 | 14,12 | 14,12 | 14,12 | 2,32% | - |
| 12.06.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 2,41% | - |
| 11.06.2026 | 13,47 | 13,47 | 13,47 | 13,47 | 0,56% | - |
| 10.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 6,73% | - |
| 09.06.2026 | 12,55 | 12,55 | 12,55 | 12,55 | 0,20% | - |