Magnite Inc.
[WKN: A2P75A | ISIN: US55955D1000]
Aktienkurse
20,406$ 0,08%
Echtzeit-Aktienkurs Magnite Inc.
Bid: Ask:

Aktienkurse zur Magnite Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.10.2025 21,57 22,14 20,36 20,39 -6,38% 4.652.528,00
30.09.2025 22,35 22,67 21,42 21,78 -2,24% 2.452.492,00
29.09.2025 22,25 22,63 22,10 22,28 0,63% 2.043.604,00
26.09.2025 22,51 22,78 22,12 22,14 -1,25% 1.847.146,00
25.09.2025 22,22 22,96 22,10 22,42 -1,71% 2.668.951,00
24.09.2025 23,51 23,60 22,78 22,81 -2,73% 1.854.393,00
23.09.2025 24,18 24,30 23,01 23,45 -2,94% 3.966.857,00
22.09.2025 25,96 26,19 23,84 24,16 -6,79% 4.916.919,00
19.09.2025 23,85 26,12 23,60 25,92 8,50% 8.334.700,00
18.09.2025 23,92 24,08 23,41 23,89 0,25% 2.003.573,00
17.09.2025 23,07 24,20 22,56 23,83 3,29% 2.710.383,00
16.09.2025 23,60 23,60 22,23 23,07 -2,78% 3.981.457,00
15.09.2025 23,94 24,24 23,33 23,73 -0,59% 1.953.404,00
12.09.2025 24,00 24,50 23,65 23,87 -1,12% 1.808.360,00
11.09.2025 24,05 24,28 23,35 24,14 1,05% 2.024.046,00
10.09.2025 24,34 24,34 22,62 23,89 -2,05% 4.507.410,00
09.09.2025 25,57 25,68 24,37 24,39 -3,79% 2.848.851,00
08.09.2025 24,92 25,88 24,89 25,35 2,01% 3.542.380,00
05.09.2025 25,01 25,16 24,05 24,85 0,00% 2.438.340,00
04.09.2025 24,55 25,10 24,20 24,85 1,35% 3.461.710,00
03.09.2025 25,37 25,92 24,51 24,52 -4,09% 2.783.040,00
02.09.2025 24,81 25,58 23,68 25,57 -1,48% 3.221.391,00
29.08.2025 26,63 26,63 25,65 25,95 -2,15% 2.851.135,00
28.08.2025 25,60 26,65 25,60 26,52 3,72% 3.582.471,00
27.08.2025 25,04 25,84 25,04 25,57 1,71% 3.320.460,00
26.08.2025 25,33 26,02 25,06 25,14 -0,75% 3.428.498,00
25.08.2025 24,00 26,09 23,97 25,33 4,84% 4.890.557,00
22.08.2025 22,47 24,32 22,33 24,16 7,28% 2.630.169,00
21.08.2025 22,00 22,80 21,91 22,52 3,11% 2.207.964,00
20.08.2025 21,73 21,90 21,03 21,84 0,00% 2.427.742,00
19.08.2025 24,10 24,10 21,82 21,84 -10,20% 3.220.831,00
18.08.2025 23,50 24,54 23,30 24,32 2,62% 3.345.631,00
15.08.2025 23,62 24,15 23,22 23,70 0,47% 2.904.705,00
14.08.2025 22,42 24,03 22,23 23,59 3,28% 3.809.311,00
13.08.2025 22,55 22,85 21,99 22,84 2,61% 2.242.937,00
12.08.2025 22,04 22,57 21,78 22,26 0,82% 2.221.106,00
11.08.2025 22,28 22,72 21,96 22,08 -1,74% 2.499.946,00
08.08.2025 21,31 23,03 20,95 22,47 3,22% 4.302.893,00
07.08.2025 22,53 23,18 20,72 21,77 -3,16% 5.401.470,00
06.08.2025 22,63 22,65 22,16 22,48 0,49% 3.440.764,00
05.08.2025 22,86 22,86 22,11 22,37 -1,37% 2.572.793,00
04.08.2025 22,64 22,76 22,36 22,68 2,21% 2.158.533,00
01.08.2025 21,97 22,52 21,40 22,19 -3,56% 2.310.428,00
31.07.2025 23,00 23,48 22,70 23,01 0,88% 2.308.727,00
30.07.2025 22,58 23,06 22,46 22,81 1,65% 2.298.239,00
29.07.2025 23,70 23,70 22,41 22,44 -4,83% 1.804.371,00
28.07.2025 23,68 24,03 23,48 23,58 0,26% 1.814.608,00
25.07.2025 23,27 23,71 23,19 23,52 2,48% 1.900.933,00
24.07.2025 22,83 23,63 22,74 22,95 1,77% 2.763.263,00
23.07.2025 23,15 23,19 22,14 22,55 -2,38% 4.565.740,00
22.07.2025 24,59 24,60 22,91 23,10 -5,41% 4.369.198,00
21.07.2025 24,56 24,88 24,23 24,42 -0,25% 1.727.646,00
18.07.2025 24,45 24,82 24,17 24,48 0,87% 1.848.577,00
17.07.2025 24,27 24,73 24,14 24,27 0,91% 2.683.782,00
16.07.2025 23,77 24,17 23,22 24,05 2,12% 2.436.660,00
15.07.2025 23,26 24,06 23,01 23,55 1,93% 2.432.485,00
14.07.2025 22,49 23,11 22,49 23,11 2,37% 4.011.068,00
11.07.2025 23,04 23,41 22,43 22,57 -3,75% 2.783.869,00
10.07.2025 23,62 23,76 23,18 23,45 -1,01% 2.744.176,00
09.07.2025 23,96 24,37 23,53 23,69 0,68% 5.380.057,00
08.07.2025 24,46 24,46 23,25 23,53 -3,13% 7.310.028,00
07.07.2025 24,40 24,78 24,06 24,29 -0,98% 3.866.257,00
03.07.2025 24,90 25,27 24,46 24,53 -0,57% 3.274.899,00
02.07.2025 24,03 24,80 23,39 24,67 2,28% 3.014.286,00
01.07.2025 23,85 24,25 23,26 24,12 0,04% 3.689.463,00
30.06.2025 22,00 24,46 21,91 24,11 14,27% 6.808.800,00
27.06.2025 20,99 21,16 20,66 21,10 0,62% 4.738.359,00
26.06.2025 20,75 20,99 20,13 20,97 1,26% 1.937.709,00
25.06.2025 20,41 20,85 20,26 20,71 3,29% 2.975.083,00
24.06.2025 19,23 20,11 19,08 20,05 6,14% 3.719.252,00
23.06.2025 18,42 18,92 17,90 18,89 0,91% 1.620.966,00
20.06.2025 19,20 19,35 18,70 18,72 -0,53% 2.166.980,00
18.06.2025 18,20 19,07 18,06 18,82 3,24% 2.461.169,00
17.06.2025 17,96 18,44 17,70 18,23 -1,86% 2.199.566,00
16.06.2025 17,50 18,63 17,29 18,58 8,63% 2.618.860,00
13.06.2025 17,23 17,51 16,99 17,10 -2,95% 1.986.969,00
12.06.2025 17,53 17,88 17,48 17,62 -0,34% 1.901.893,00
11.06.2025 17,54 17,86 17,38 17,68 1,38% 1.808.293,00
10.06.2025 17,56 17,69 17,23 17,44 -0,51% 1.045.267,00
09.06.2025 17,68 17,82 17,41 17,53 -0,40% 1.293.307,00
06.06.2025 17,70 17,75 17,30 17,60 0,80% 1.896.829,00
05.06.2025 16,91 17,70 16,81 17,46 4,68% 4.315.541,00
04.06.2025 16,60 16,81 16,58 16,68 0,48% 1.150.340,00
03.06.2025 16,79 16,84 16,39 16,60 -0,48% 1.863.871,00
02.06.2025 16,30 16,74 16,05 16,68 1,96% 2.156.275,00
30.05.2025 16,20 16,45 15,95 16,36 0,80% 2.379.457,00
29.05.2025 16,56 16,60 15,96 16,23 -1,52% 1.855.495,00
28.05.2025 16,11 16,49 15,99 16,48 2,36% 1.898.017,00
27.05.2025 15,68 16,26 15,58 16,10 4,82% 1.650.528,00
23.05.2025 15,03 15,61 15,02 15,36 -1,54% 1.056.999,00
22.05.2025 15,54 15,84 15,37 15,60 0,58% 1.345.495,00
21.05.2025 15,85 16,13 15,31 15,51 -3,30% 1.622.787,00
20.05.2025 16,99 17,10 15,91 16,04 4,70% 3.252.300,00
19.05.2025 14,99 15,42 14,95 15,32 -1,42% 1.193.314,00
16.05.2025 15,86 15,88 15,46 15,54 -2,14% 1.708.919,00
15.05.2025 16,31 16,54 15,75 15,88 -4,28% 1.690.735,00
14.05.2025 16,06 16,86 16,06 16,59 1,72% 2.126.795,00
13.05.2025 16,13 16,44 15,88 16,31 1,12% 1.992.918,00
12.05.2025 16,27 16,59 15,85 16,13 6,82% 3.077.659,00
09.05.2025 15,30 16,25 14,89 15,10 1,41% 5.343.455,00