15,821$
-4,52%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 16,59 | 16,91 | 15,66 | 15,87 | -4,22% | 1.758.869,00 |
| 17.12.2024 | 16,39 | 16,84 | 15,93 | 16,57 | 1,59% | 1.525.216,00 |
| 16.12.2024 | 16,49 | 16,73 | 16,29 | 16,31 | -0,97% | 1.486.689,00 |
| 13.12.2024 | 16,31 | 16,64 | 16,07 | 16,47 | 0,18% | 1.523.619,00 |
| 12.12.2024 | 16,81 | 17,09 | 16,37 | 16,44 | -2,72% | 1.216.311,00 |
| 11.12.2024 | 16,94 | 17,11 | 16,63 | 16,90 | 0,54% | 1.244.397,00 |
| 10.12.2024 | 16,93 | 17,41 | 16,63 | 16,81 | 0,24% | 1.219.892,00 |
| 09.12.2024 | 18,00 | 18,00 | 16,67 | 16,77 | -6,83% | 2.196.720,00 |
| 06.12.2024 | 17,61 | 18,07 | 17,51 | 18,00 | 3,03% | 1.327.488,00 |
| 05.12.2024 | 17,96 | 18,00 | 17,39 | 17,47 | -0,34% | 1.581.202,00 |
| 04.12.2024 | 17,15 | 17,80 | 17,10 | 17,53 | 2,75% | 2.172.416,00 |
| 03.12.2024 | 17,19 | 17,31 | 16,53 | 17,06 | -0,76% | 1.371.793,00 |
| 02.12.2024 | 16,84 | 17,26 | 16,78 | 17,19 | 2,38% | 1.687.057,00 |
| 29.11.2024 | 16,63 | 16,87 | 16,60 | 16,79 | 1,02% | 702.845,00 |
| 27.11.2024 | 16,82 | 16,82 | 16,23 | 16,62 | -0,42% | 1.197.891,00 |
| 26.11.2024 | 16,44 | 16,76 | 16,25 | 16,69 | 0,54% | 1.537.234,00 |
| 25.11.2024 | 17,50 | 18,38 | 16,56 | 16,60 | -3,09% | 3.551.506,00 |
| 22.11.2024 | 16,52 | 17,19 | 16,37 | 17,13 | 3,50% | 2.459.039,00 |
| 21.11.2024 | 16,08 | 16,75 | 15,70 | 16,55 | 3,24% | 2.573.318,00 |
| 20.11.2024 | 16,27 | 16,65 | 15,97 | 16,03 | -1,41% | 1.791.398,00 |
| 19.11.2024 | 15,36 | 16,31 | 15,36 | 16,26 | 3,96% | 1.833.842,00 |
| 18.11.2024 | 15,77 | 15,85 | 15,42 | 15,64 | -1,32% | 1.482.129,00 |
| 15.11.2024 | 16,58 | 16,58 | 15,75 | 15,85 | -4,86% | 2.399.775,00 |
| 14.11.2024 | 16,75 | 16,88 | 16,08 | 16,66 | -0,89% | 2.455.302,00 |
| 13.11.2024 | 16,50 | 17,00 | 16,31 | 16,81 | 3,13% | 3.943.109,00 |
| 12.11.2024 | 15,53 | 16,31 | 15,47 | 16,30 | 3,03% | 3.713.339,00 |
| 11.11.2024 | 13,90 | 16,03 | 13,90 | 15,82 | 16,24% | 4.869.975,00 |
| 08.11.2024 | 13,51 | 14,01 | 12,42 | 13,61 | 0,89% | 3.923.508,00 |
| 07.11.2024 | 13,12 | 13,68 | 13,02 | 13,49 | 2,35% | 4.638.119,00 |
| 06.11.2024 | 12,87 | 13,26 | 12,59 | 13,18 | 5,44% | 1.638.184,00 |
| 05.11.2024 | 12,10 | 12,55 | 12,08 | 12,50 | 2,42% | 754.881,00 |
| 04.11.2024 | 12,24 | 12,49 | 12,19 | 12,21 | -1,65% | 852.753,00 |
| 01.11.2024 | 12,61 | 12,62 | 12,32 | 12,41 | -0,56% | 1.126.304,00 |
| 31.10.2024 | 12,67 | 12,71 | 12,23 | 12,48 | -1,81% | 1.747.593,00 |
| 30.10.2024 | 12,58 | 13,06 | 12,58 | 12,71 | 1,52% | 1.773.865,00 |
| 29.10.2024 | 12,40 | 12,63 | 12,35 | 12,52 | -2,19% | 1.994.480,00 |
| 28.10.2024 | 12,62 | 13,11 | 12,50 | 12,80 | 2,65% | 1.674.465,00 |
| 25.10.2024 | 12,50 | 12,80 | 12,35 | 12,47 | 1,22% | 1.135.686,00 |
| 24.10.2024 | 12,66 | 12,80 | 12,25 | 12,32 | -1,52% | 1.485.596,00 |
| 23.10.2024 | 13,04 | 13,41 | 12,19 | 12,51 | 3,65% | 2.174.484,00 |
| 22.10.2024 | 11,92 | 12,10 | 11,90 | 12,07 | 0,84% | 1.023.721,00 |
| 21.10.2024 | 12,24 | 12,24 | 11,94 | 11,97 | -2,37% | 955.990,00 |
| 18.10.2024 | 12,31 | 12,37 | 12,16 | 12,26 | 0,16% | 1.205.080,00 |
| 17.10.2024 | 12,04 | 12,36 | 11,91 | 12,24 | 1,83% | 1.273.152,00 |
| 16.10.2024 | 12,37 | 12,40 | 11,98 | 12,02 | -2,47% | 1.711.008,00 |
| 15.10.2024 | 12,40 | 12,50 | 12,20 | 12,33 | -0,60% | 960.378,00 |
| 14.10.2024 | 12,25 | 12,41 | 12,16 | 12,40 | 1,31% | 667.995,00 |
| 11.10.2024 | 12,01 | 12,34 | 12,01 | 12,24 | 1,83% | 960.201,00 |
| 10.10.2024 | 11,90 | 12,31 | 11,90 | 12,02 | -0,50% | 972.751,00 |
| 09.10.2024 | 12,33 | 12,39 | 12,01 | 12,08 | -1,06% | 1.664.874,00 |
| 08.10.2024 | 12,07 | 12,44 | 12,00 | 12,21 | 1,24% | 1.267.701,00 |
| 07.10.2024 | 12,18 | 12,27 | 11,85 | 12,06 | -1,95% | 1.357.522,00 |
| 04.10.2024 | 12,50 | 12,70 | 12,20 | 12,30 | 0,57% | 1.409.949,00 |
| 03.10.2024 | 11,78 | 12,30 | 11,75 | 12,23 | 2,73% | 2.002.949,00 |
| 02.10.2024 | 12,24 | 12,51 | 11,82 | 11,91 | -3,68% | 2.076.218,00 |
| 01.10.2024 | 13,50 | 13,50 | 11,34 | 12,36 | -10,69% | 7.387.713,00 |
| 30.09.2024 | 13,68 | 14,29 | 13,59 | 13,84 | 0,87% | 1.858.441,00 |
| 27.09.2024 | 13,19 | 13,87 | 13,13 | 13,72 | 5,17% | 2.019.171,00 |
| 26.09.2024 | 13,36 | 13,43 | 12,99 | 13,05 | 0,35% | 1.202.538,00 |
| 25.09.2024 | 13,13 | 13,39 | 12,97 | 13,00 | -1,29% | 1.727.907,00 |
| 24.09.2024 | 13,09 | 13,25 | 12,76 | 13,17 | 1,00% | 2.056.473,00 |
| 23.09.2024 | 13,00 | 13,28 | 12,88 | 13,04 | 0,62% | 2.117.482,00 |
| 20.09.2024 | 13,17 | 13,23 | 12,83 | 12,96 | -2,04% | 2.125.608,00 |
| 19.09.2024 | 13,63 | 13,72 | 13,03 | 13,23 | -0,53% | 1.703.809,00 |
| 18.09.2024 | 13,23 | 13,75 | 13,05 | 13,30 | 1,37% | 1.499.675,00 |
| 17.09.2024 | 13,45 | 13,65 | 12,91 | 13,12 | -6,49% | 4.096.198,00 |
| 16.09.2024 | 14,01 | 14,23 | 13,88 | 14,03 | -0,36% | 1.840.816,00 |
| 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 |