12,650€
9,48%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 12,40 | 12,62 | 12,26 | 12,56 | 8,72% | - |
| 28.05.2026 | 11,51 | 11,69 | 11,34 | 11,56 | -1,58% | - |
| 27.05.2026 | 11,43 | 11,87 | 11,33 | 11,74 | 1,69% | - |
| 26.05.2026 | 11,43 | 11,67 | 11,36 | 11,55 | 0,96% | - |
| 25.05.2026 | 11,42 | 11,46 | 11,42 | 11,44 | -0,26% | - |
| 22.05.2026 | 11,39 | 11,64 | 11,38 | 11,47 | 1,51% | - |
| 21.05.2026 | 11,22 | 11,32 | 11,06 | 11,30 | 0,47% | - |
| 20.05.2026 | 11,54 | 11,57 | 10,99 | 11,24 | -3,27% | - |
| 19.05.2026 | 11,49 | 11,89 | 11,44 | 11,62 | 0,19% | - |
| 18.05.2026 | 11,03 | 11,66 | 10,93 | 11,60 | 5,31% | - |
| 15.05.2026 | 10,64 | 11,03 | 10,51 | 11,02 | -0,07% | - |
| 14.05.2026 | 11,13 | 11,22 | 10,75 | 11,02 | -2,91% | - |
| 13.05.2026 | 11,78 | 11,89 | 11,25 | 11,35 | -1,41% | - |
| 12.05.2026 | 11,35 | 11,57 | 11,27 | 11,52 | 0,68% | - |
| 11.05.2026 | 12,21 | 12,22 | 11,33 | 11,44 | -5,00% | - |
| 08.05.2026 | 11,79 | 12,16 | 11,63 | 12,04 | 5,34% | - |
| 07.05.2026 | 11,42 | 11,64 | 10,74 | 11,43 | 1,31% | - |
| 06.05.2026 | 11,62 | 11,70 | 11,10 | 11,28 | -3,07% | - |
| 05.05.2026 | 11,64 | 11,74 | 11,39 | 11,64 | 0,17% | - |
| 04.05.2026 | 11,48 | 11,87 | 11,37 | 11,62 | 4,94% | - |
| 30.04.2026 | 11,01 | 11,16 | 10,79 | 11,07 | 0,00% | - |
| 29.04.2026 | 11,10 | 11,20 | 10,89 | 11,07 | -0,47% | - |
| 28.04.2026 | 11,15 | 11,35 | 11,05 | 11,13 | -2,28% | - |
| 27.04.2026 | 11,10 | 11,56 | 10,98 | 11,39 | 6,01% | - |
| 24.04.2026 | 10,72 | 10,82 | 10,67 | 10,74 | -1,69% | - |
| 23.04.2026 | 11,39 | 11,42 | 10,85 | 10,93 | -3,02% | - |
| 22.04.2026 | 11,20 | 11,48 | 11,17 | 11,27 | -0,92% | - |
| 21.04.2026 | 11,81 | 12,00 | 11,30 | 11,37 | -2,26% | - |
| 20.04.2026 | 11,59 | 11,71 | 11,44 | 11,63 | -0,70% | - |
| 17.04.2026 | 11,61 | 11,88 | 11,56 | 11,72 | 0,73% | - |
| 16.04.2026 | 11,25 | 11,66 | 11,25 | 11,63 | 2,51% | - |
| 15.04.2026 | 10,57 | 11,35 | 10,56 | 11,35 | 7,18% | - |
| 14.04.2026 | 10,27 | 10,84 | 10,24 | 10,59 | 2,49% | - |
| 13.04.2026 | 10,20 | 10,37 | 10,09 | 10,33 | 2,94% | - |
| 10.04.2026 | 10,10 | 10,40 | 9,89 | 10,03 | 0,25% | - |
| 09.04.2026 | 10,42 | 10,42 | 9,97 | 10,01 | -4,81% | - |
| 08.04.2026 | 10,71 | 10,91 | 10,50 | 10,51 | 1,96% | - |
| 07.04.2026 | 10,54 | 10,58 | 10,26 | 10,31 | -0,22% | - |
| 02.04.2026 | 10,11 | 10,41 | 10,02 | 10,33 | 1,55% | - |
| 01.04.2026 | 10,32 | 10,42 | 9,97 | 10,18 | -0,90% | - |
| 31.03.2026 | 10,17 | 10,47 | 10,08 | 10,27 | 0,29% | - |
| 30.03.2026 | 10,16 | 10,33 | 10,11 | 10,24 | 2,10% | - |
| 27.03.2026 | 10,37 | 10,41 | 9,87 | 10,03 | -3,70% | - |
| 26.03.2026 | 10,55 | 10,62 | 10,30 | 10,41 | -1,72% | - |
| 25.03.2026 | 10,42 | 10,75 | 10,29 | 10,60 | -0,45% | - |
| 24.03.2026 | 10,77 | 10,85 | 10,45 | 10,64 | -0,09% | - |
| 23.03.2026 | 10,51 | 10,92 | 10,42 | 10,65 | -0,21% | - |
| 20.03.2026 | 10,81 | 10,90 | 10,61 | 10,68 | -0,65% | - |
| 19.03.2026 | 11,06 | 11,35 | 10,72 | 10,75 | -0,16% | - |
| 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% | - |