17,717$
-2,97%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 18,63 | 18,71 | 17,51 | 17,68 | -3,18% | 3.065.682,00 |
| 20.02.2025 | 19,03 | 19,12 | 17,92 | 18,26 | -4,30% | 1.679.514,00 |
| 19.02.2025 | 19,30 | 19,37 | 18,76 | 19,08 | -1,60% | 1.943.616,00 |
| 18.02.2025 | 20,06 | 20,06 | 18,91 | 19,39 | -3,31% | 2.133.248,00 |
| 17.02.2025 | 20,00 | 20,05 | 20,00 | 20,05 | 0,27% | - |
| 14.02.2025 | 19,54 | 20,01 | 19,20 | 20,00 | 2,62% | 2.103.348,00 |
| 13.02.2025 | 18,74 | 19,92 | 17,31 | 19,49 | -4,97% | 7.172.316,00 |
| 12.02.2025 | 19,71 | 20,68 | 19,58 | 20,51 | 1,43% | 1.593.167,00 |
| 11.02.2025 | 20,32 | 20,70 | 19,94 | 20,22 | -1,94% | 2.252.358,00 |
| 10.02.2025 | 20,89 | 20,98 | 19,92 | 20,62 | -2,60% | 3.936.429,00 |
| 07.02.2025 | 19,45 | 21,29 | 19,00 | 21,17 | 10,61% | 11.725.972,00 |
| 06.02.2025 | 18,35 | 19,16 | 18,15 | 19,14 | 6,54% | 3.953.176,00 |
| 05.02.2025 | 17,71 | 17,97 | 17,36 | 17,97 | 1,44% | 1.541.808,00 |
| 04.02.2025 | 17,17 | 17,73 | 16,99 | 17,71 | 2,73% | 1.138.325,00 |
| 03.02.2025 | 16,64 | 17,50 | 16,25 | 17,24 | 0,23% | 1.732.262,00 |
| 31.01.2025 | 17,56 | 17,83 | 17,12 | 17,20 | -1,60% | 1.490.309,00 |
| 30.01.2025 | 17,58 | 17,84 | 17,30 | 17,48 | -0,46% | 1.332.403,00 |
| 29.01.2025 | 17,39 | 17,69 | 17,17 | 17,56 | -0,51% | 1.368.946,00 |
| 28.01.2025 | 16,85 | 17,75 | 16,58 | 17,65 | 5,12% | 1.775.488,00 |
| 27.01.2025 | 16,19 | 16,85 | 16,00 | 16,79 | -1,47% | 1.834.133,00 |
| 24.01.2025 | 17,38 | 17,42 | 16,91 | 17,04 | -1,84% | 1.684.374,00 |
| 23.01.2025 | 16,66 | 17,37 | 16,45 | 17,36 | 5,72% | 2.249.013,00 |
| 22.01.2025 | 16,31 | 17,20 | 15,95 | 16,42 | 4,45% | 2.746.267,00 |
| 21.01.2025 | 15,60 | 15,88 | 15,47 | 15,72 | 1,81% | 1.107.022,00 |
| 17.01.2025 | 15,54 | 15,64 | 15,37 | 15,44 | 1,98% | 1.126.857,00 |
| 16.01.2025 | 16,02 | 16,17 | 14,89 | 15,14 | -5,90% | 2.475.951,00 |
| 15.01.2025 | 16,40 | 16,44 | 15,99 | 16,09 | 2,88% | 1.220.467,00 |
| 14.01.2025 | 15,91 | 16,13 | 15,44 | 15,64 | 0,71% | 1.532.761,00 |
| 13.01.2025 | 15,30 | 15,78 | 15,23 | 15,53 | -0,51% | 1.957.799,00 |
| 10.01.2025 | 16,06 | 16,10 | 15,35 | 15,61 | -5,16% | 2.004.897,00 |
| 08.01.2025 | 16,63 | 16,72 | 16,22 | 16,46 | -0,96% | 2.203.488,00 |
| 07.01.2025 | 17,16 | 17,31 | 16,35 | 16,62 | -3,15% | 1.347.938,00 |
| 06.01.2025 | 17,23 | 17,57 | 17,12 | 17,16 | 0,18% | 1.723.401,00 |
| 03.01.2025 | 16,58 | 17,20 | 16,46 | 17,13 | 6,40% | 1.432.890,00 |
| 02.01.2025 | 16,14 | 16,57 | 15,90 | 16,10 | 1,13% | 1.296.328,00 |
| 31.12.2024 | 16,44 | 16,85 | 15,92 | 15,92 | -2,99% | 1.184.933,00 |
| 30.12.2024 | 16,11 | 16,48 | 15,99 | 16,41 | 0,24% | 1.668.272,00 |
| 27.12.2024 | 16,54 | 16,57 | 16,04 | 16,37 | -1,56% | 1.160.345,00 |
| 26.12.2024 | 16,36 | 16,70 | 16,27 | 16,63 | 1,28% | 706.625,00 |
| 24.12.2024 | 16,47 | 16,48 | 16,23 | 16,42 | 1,55% | 489.810,00 |
| 23.12.2024 | 16,36 | 16,62 | 15,92 | 16,17 | -1,04% | 1.163.035,00 |
| 20.12.2024 | 15,49 | 16,39 | 15,26 | 16,34 | 3,94% | 2.798.275,00 |
| 19.12.2024 | 16,00 | 16,34 | 15,65 | 15,72 | -0,95% | 1.895.257,00 |
| 18.12.2024 | 16,59 | 16,91 | 15,66 | 15,87 | -4,22% | 1.759.705,00 |
| 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 |