14,056$
-0,17%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 14,08 | 14,17 | 13,91 | 14,06 | -0,15% | - |
| 13.09.2024 | 13,67 | 14,44 | 13,63 | 14,08 | 4,07% | 2.739.076,00 |
| 12.09.2024 | 13,00 | 13,64 | 12,99 | 13,53 | 4,64% | 875.647,00 |
| 11.09.2024 | 12,71 | 13,15 | 12,69 | 12,93 | 1,17% | 1.080.702,00 |
| 10.09.2024 | 12,93 | 12,98 | 12,63 | 12,78 | -1,16% | 1.286.746,00 |
| 09.09.2024 | 13,05 | 13,35 | 12,88 | 12,93 | -1,45% | 988.327,00 |
| 06.09.2024 | 13,33 | 13,89 | 12,97 | 13,12 | -4,93% | 1.111.355,00 |
| 05.09.2024 | 13,31 | 13,81 | 13,25 | 13,80 | 3,84% | 923.107,00 |
| 04.09.2024 | 13,28 | 13,64 | 13,14 | 13,29 | -0,82% | 891.508,00 |
| 03.09.2024 | 13,66 | 14,00 | 13,39 | 13,40 | -2,83% | 1.570.018,00 |
| 30.08.2024 | 13,76 | 13,84 | 13,57 | 13,79 | 1,10% | 923.748,00 |
| 29.08.2024 | 13,77 | 13,87 | 13,60 | 13,64 | 0,37% | 746.225,00 |
| 28.08.2024 | 13,87 | 13,89 | 13,50 | 13,59 | -2,37% | 1.106.824,00 |
| 27.08.2024 | 13,89 | 14,01 | 13,66 | 13,92 | -0,71% | 788.978,00 |
| 26.08.2024 | 14,11 | 14,12 | 13,78 | 14,02 | -0,99% | 1.078.074,00 |
| 23.08.2024 | 13,68 | 14,34 | 13,43 | 14,16 | 4,81% | 2.097.710,00 |
| 22.08.2024 | 13,73 | 13,78 | 13,32 | 13,51 | -1,03% | 1.232.791,00 |
| 21.08.2024 | 13,32 | 13,89 | 13,20 | 13,65 | 2,71% | 1.835.678,00 |
| 20.08.2024 | 13,16 | 13,60 | 13,02 | 13,29 | 1,53% | 1.846.319,00 |
| 19.08.2024 | 12,53 | 13,15 | 12,47 | 13,09 | 4,39% | 1.725.121,00 |
| 16.08.2024 | 12,47 | 12,59 | 12,36 | 12,54 | 0,24% | 1.163.121,00 |
| 15.08.2024 | 12,79 | 12,82 | 12,42 | 12,51 | -0,08% | 1.616.863,00 |
| 14.08.2024 | 12,60 | 12,77 | 12,50 | 12,52 | 0,00% | 1.618.045,00 |
| 13.08.2024 | 12,71 | 12,72 | 12,40 | 12,52 | 1,21% | 1.332.934,00 |
| 12.08.2024 | 12,37 | 12,60 | 12,15 | 12,37 | -0,24% | 1.657.087,00 |
| 09.08.2024 | 12,59 | 12,59 | 11,93 | 12,40 | -2,71% | 2.526.464,00 |
| 08.08.2024 | 11,70 | 12,90 | 10,36 | 12,75 | -1,20% | 5.174.970,00 |
| 07.08.2024 | 13,45 | 13,72 | 12,89 | 12,90 | -1,00% | 2.074.663,00 |
| 06.08.2024 | 13,15 | 13,28 | 12,89 | 13,03 | -0,57% | 1.397.585,00 |
| 05.08.2024 | 12,20 | 13,11 | 11,97 | 13,11 | -0,42% | 2.765.888,00 |
| 02.08.2024 | 13,28 | 13,46 | 12,97 | 13,16 | -5,70% | 1.497.738,00 |
| 01.08.2024 | 14,62 | 14,74 | 13,71 | 13,96 | -4,02% | 1.723.593,00 |
| 31.07.2024 | 14,36 | 14,90 | 14,21 | 14,54 | 2,76% | 2.703.920,00 |
| 30.07.2024 | 14,52 | 14,64 | 14,09 | 14,15 | -2,14% | 1.997.309,00 |
| 29.07.2024 | 14,50 | 14,94 | 14,30 | 14,46 | 0,49% | 2.012.465,00 |
| 26.07.2024 | 14,48 | 14,52 | 14,27 | 14,39 | 1,98% | 1.260.813,00 |
| 25.07.2024 | 14,27 | 14,51 | 13,97 | 14,11 | -1,12% | 1.719.534,00 |
| 24.07.2024 | 14,98 | 15,10 | 14,22 | 14,27 | -7,16% | 1.979.147,00 |
| 23.07.2024 | 15,09 | 15,50 | 15,05 | 15,37 | 0,85% | 1.563.130,00 |
| 22.07.2024 | 14,99 | 15,37 | 14,79 | 15,24 | 2,01% | 1.962.272,00 |
| 19.07.2024 | 14,61 | 15,39 | 14,52 | 14,94 | 2,75% | 2.048.894,00 |
| 18.07.2024 | 14,69 | 15,05 | 14,35 | 14,54 | -1,76% | 2.361.454,00 |
| 17.07.2024 | 15,43 | 15,63 | 14,78 | 14,80 | -6,57% | 3.537.672,00 |
| 16.07.2024 | 15,50 | 15,92 | 15,49 | 15,84 | 3,39% | 3.096.115,00 |
| 15.07.2024 | 14,47 | 15,43 | 14,35 | 15,32 | 7,74% | 3.137.775,00 |
| 12.07.2024 | 14,16 | 14,46 | 14,14 | 14,22 | 1,32% | 1.281.072,00 |
| 11.07.2024 | 13,87 | 14,10 | 13,74 | 14,04 | 3,43% | 2.005.711,00 |
| 10.07.2024 | 13,85 | 13,89 | 13,43 | 13,57 | -1,67% | 1.037.536,00 |
| 09.07.2024 | 13,51 | 13,85 | 13,45 | 13,80 | 2,22% | 1.184.495,00 |
| 08.07.2024 | 13,53 | 13,58 | 13,11 | 13,50 | -0,22% | 1.210.809,00 |
| 05.07.2024 | 13,55 | 13,66 | 13,41 | 13,53 | -0,66% | 953.553,00 |
| 03.07.2024 | 13,50 | 13,99 | 13,40 | 13,62 | 0,96% | 664.121,00 |
| 02.07.2024 | 13,50 | 13,58 | 13,28 | 13,49 | -0,30% | 1.073.193,00 |
| 01.07.2024 | 13,26 | 13,53 | 13,08 | 13,53 | 1,81% | 1.318.352,00 |
| 28.06.2024 | 12,99 | 13,33 | 12,82 | 13,29 | 3,18% | 4.043.100,00 |
| 27.06.2024 | 13,03 | 13,16 | 12,75 | 12,88 | -1,08% | 1.169.728,00 |
| 26.06.2024 | 13,01 | 13,30 | 12,92 | 13,02 | -0,69% | 1.346.968,00 |
| 25.06.2024 | 13,13 | 13,35 | 12,88 | 13,11 | -0,53% | 1.000.421,00 |
| 24.06.2024 | 12,97 | 13,22 | 12,89 | 13,18 | 1,23% | 1.152.084,00 |
| 21.06.2024 | 13,02 | 13,31 | 12,81 | 13,02 | -0,31% | 1.626.662,00 |
| 20.06.2024 | 13,30 | 13,51 | 12,92 | 13,06 | -2,03% | 1.201.020,00 |
| 18.06.2024 | 13,85 | 14,01 | 13,32 | 13,33 | -3,82% | 1.315.577,00 |
| 17.06.2024 | 13,85 | 13,93 | 13,38 | 13,86 | 0,95% | 1.461.387,00 |
| 14.06.2024 | 13,65 | 13,91 | 13,49 | 13,73 | -1,01% | 2.531.166,00 |
| 13.06.2024 | 13,88 | 13,98 | 13,67 | 13,87 | 0,07% | 2.175.101,00 |
| 12.06.2024 | 13,66 | 14,02 | 13,47 | 13,86 | 5,80% | 2.353.276,00 |
| 11.06.2024 | 12,93 | 13,12 | 12,88 | 13,10 | 0,00% | 873.185,00 |
| 10.06.2024 | 12,73 | 13,10 | 12,51 | 13,10 | 1,31% | 1.220.857,00 |
| 07.06.2024 | 13,31 | 13,46 | 12,87 | 12,93 | -4,79% | 1.447.125,00 |
| 06.06.2024 | 13,38 | 13,62 | 13,33 | 13,58 | -0,29% | 1.805.099,00 |
| 05.06.2024 | 13,50 | 13,94 | 13,14 | 13,62 | 1,87% | 2.679.473,00 |
| 04.06.2024 | 12,82 | 13,45 | 12,65 | 13,37 | 5,11% | 2.540.105,00 |
| 03.06.2024 | 13,03 | 13,03 | 12,54 | 12,72 | 3,08% | 1.984.623,00 |
| 31.05.2024 | 12,40 | 12,56 | 12,17 | 12,34 | -0,16% | 1.038.948,00 |
| 30.05.2024 | 12,30 | 12,66 | 12,30 | 12,36 | 1,23% | 1.525.266,00 |
| 29.05.2024 | 12,25 | 12,49 | 12,04 | 12,21 | -2,09% | 1.297.691,00 |
| 28.05.2024 | 12,85 | 12,85 | 12,39 | 12,47 | -0,80% | 1.903.233,00 |
| 24.05.2024 | 12,02 | 12,76 | 11,81 | 12,57 | 13,55% | 4.061.424,00 |
| 23.05.2024 | 11,51 | 11,58 | 10,95 | 11,07 | -3,15% | 1.442.583,00 |
| 22.05.2024 | 11,02 | 11,47 | 10,94 | 11,43 | 2,42% | 1.801.426,00 |
| 21.05.2024 | 11,15 | 11,21 | 10,90 | 11,16 | -1,06% | 1.425.299,00 |
| 20.05.2024 | 11,71 | 11,76 | 11,25 | 11,28 | -4,00% | 1.848.666,00 |
| 17.05.2024 | 12,30 | 12,30 | 11,42 | 11,75 | -2,00% | 2.803.571,00 |
| 16.05.2024 | 10,98 | 12,90 | 10,85 | 11,99 | 22,35% | 14.195.845,00 |
| 15.05.2024 | 9,34 | 10,45 | 8,92 | 9,80 | 8,41% | 7.232.253,00 |
| 14.05.2024 | 9,34 | 9,37 | 9,03 | 9,04 | -1,09% | 1.056.652,00 |
| 13.05.2024 | 9,14 | 9,43 | 9,06 | 9,14 | 0,99% | 1.302.704,00 |
| 10.05.2024 | 9,23 | 9,31 | 8,92 | 9,05 | -1,95% | 1.826.667,00 |
| 09.05.2024 | 10,80 | 10,90 | 9,19 | 9,23 | 3,71% | 3.776.866,00 |
| 08.05.2024 | 9,25 | 9,30 | 8,89 | 8,90 | -5,52% | 1.893.938,00 |
| 07.05.2024 | 9,36 | 9,53 | 9,25 | 9,42 | 0,64% | 1.293.754,00 |
| 06.05.2024 | 9,34 | 9,43 | 9,15 | 9,36 | 1,19% | 1.230.476,00 |
| 03.05.2024 | 9,37 | 9,47 | 9,17 | 9,25 | 1,54% | 1.219.101,00 |
| 02.05.2024 | 9,18 | 9,32 | 9,01 | 9,11 | 1,45% | 1.143.975,00 |
| 01.05.2024 | 8,83 | 9,27 | 8,82 | 8,98 | 1,70% | 1.526.735,00 |
| 30.04.2024 | 9,07 | 9,08 | 8,81 | 8,83 | -3,81% | 905.275,00 |
| 29.04.2024 | 9,29 | 9,37 | 9,11 | 9,18 | -0,11% | 1.015.741,00 |
| 26.04.2024 | 8,95 | 9,35 | 8,86 | 9,19 | 4,43% | 1.128.493,00 |
| 25.04.2024 | 8,81 | 8,84 | 8,60 | 8,80 | -3,30% | 1.443.201,00 |
| 24.04.2024 | 8,88 | 9,18 | 8,79 | 9,10 | 3,06% | 1.109.466,00 |