15,531$
1,57%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 15,37 | 15,93 | 15,37 | 15,48 | 1,24% | - |
| 14.01.2026 | 16,03 | 16,24 | 15,27 | 15,29 | -4,97% | 2.562.432,00 |
| 13.01.2026 | 16,32 | 16,73 | 16,03 | 16,09 | -1,41% | 1.297.923,00 |
| 12.01.2026 | 16,16 | 16,78 | 15,76 | 16,32 | 0,93% | 1.838.481,00 |
| 09.01.2026 | 16,81 | 16,81 | 16,00 | 16,17 | -2,59% | 3.174.549,00 |
| 08.01.2026 | 16,80 | 16,82 | 16,25 | 16,60 | -1,19% | 1.343.750,00 |
| 07.01.2026 | 16,88 | 17,04 | 16,37 | 16,80 | -0,39% | 1.709.134,00 |
| 06.01.2026 | 16,62 | 17,41 | 16,44 | 16,87 | 0,63% | 3.916.341,00 |
| 05.01.2026 | 16,19 | 17,15 | 16,19 | 16,76 | 4,36% | 2.109.794,00 |
| 02.01.2026 | 16,28 | 16,38 | 15,77 | 16,06 | -1,05% | 1.776.050,00 |
| 31.12.2025 | 16,46 | 16,66 | 16,17 | 16,23 | -1,40% | 1.714.585,00 |
| 30.12.2025 | 16,40 | 16,62 | 16,32 | 16,46 | 0,06% | 1.266.810,00 |
| 29.12.2025 | 16,37 | 16,53 | 16,29 | 16,45 | 0,00% | 872.456,00 |
| 26.12.2025 | 16,50 | 16,92 | 16,33 | 16,45 | -0,42% | 1.185.164,00 |
| 24.12.2025 | 16,46 | 16,70 | 16,29 | 16,52 | 0,12% | 869.521,00 |
| 23.12.2025 | 16,32 | 16,59 | 16,08 | 16,50 | 0,36% | 1.395.516,00 |
| 22.12.2025 | 16,50 | 16,86 | 16,34 | 16,44 | 0,24% | 1.788.816,00 |
| 19.12.2025 | 16,71 | 16,83 | 16,30 | 16,40 | -1,15% | 2.446.289,00 |
| 18.12.2025 | 16,96 | 17,15 | 16,51 | 16,59 | -0,54% | 1.847.042,00 |
| 17.12.2025 | 16,72 | 17,21 | 16,54 | 16,68 | 0,72% | 3.221.395,00 |
| 16.12.2025 | 15,79 | 16,68 | 15,78 | 16,56 | 4,64% | 3.526.837,00 |
| 15.12.2025 | 16,27 | 16,46 | 15,77 | 15,83 | -2,91% | 2.637.378,00 |
| 12.12.2025 | 15,99 | 16,73 | 15,97 | 16,30 | 1,81% | 4.864.711,00 |
| 11.12.2025 | 15,69 | 16,09 | 15,40 | 16,01 | 1,46% | 3.413.808,00 |
| 10.12.2025 | 15,40 | 15,94 | 14,90 | 15,78 | 1,74% | 3.141.772,00 |
| 09.12.2025 | 14,78 | 15,68 | 14,78 | 15,51 | 4,02% | 1.897.196,00 |
| 08.12.2025 | 14,87 | 15,11 | 14,68 | 14,91 | 1,77% | 1.872.537,00 |
| 05.12.2025 | 14,34 | 15,01 | 14,24 | 14,65 | 1,88% | 2.100.224,00 |
| 04.12.2025 | 14,43 | 14,49 | 14,10 | 14,38 | 0,00% | 1.426.405,00 |
| 03.12.2025 | 14,44 | 14,56 | 14,18 | 14,38 | -0,14% | 1.549.753,00 |
| 02.12.2025 | 14,78 | 14,78 | 14,32 | 14,40 | -2,57% | 1.420.873,00 |
| 01.12.2025 | 14,31 | 15,25 | 14,24 | 14,78 | 0,61% | 2.723.689,00 |
| 28.11.2025 | 14,85 | 14,93 | 14,66 | 14,69 | 0,10% | 1.657.411,00 |
| 26.11.2025 | 14,89 | 15,10 | 14,53 | 14,68 | -1,11% | 2.649.991,00 |
| 25.11.2025 | 14,74 | 15,14 | 14,53 | 14,84 | 0,68% | 3.003.505,00 |
| 24.11.2025 | 13,92 | 14,81 | 13,89 | 14,74 | 4,69% | 4.571.221,00 |
| 21.11.2025 | 13,32 | 14,37 | 13,23 | 14,08 | 7,19% | 4.524.874,00 |
| 20.11.2025 | 13,87 | 13,98 | 13,08 | 13,14 | -2,92% | 2.999.323,00 |
| 19.11.2025 | 13,40 | 13,62 | 13,27 | 13,53 | 0,93% | 1.739.056,00 |
| 18.11.2025 | 13,22 | 13,58 | 13,07 | 13,41 | 0,37% | 1.420.988,00 |
| 17.11.2025 | 14,04 | 14,11 | 13,32 | 13,36 | -5,62% | 2.028.192,00 |
| 14.11.2025 | 13,87 | 14,43 | 13,82 | 14,15 | -0,56% | 2.046.093,00 |
| 13.11.2025 | 14,01 | 14,43 | 13,75 | 14,23 | 0,14% | 2.337.411,00 |
| 12.11.2025 | 14,78 | 15,01 | 14,14 | 14,21 | -3,86% | 1.976.349,00 |
| 11.11.2025 | 14,56 | 14,97 | 14,46 | 14,78 | 1,51% | 1.613.016,00 |
| 10.11.2025 | 15,43 | 15,55 | 14,44 | 14,56 | -3,54% | 3.197.119,00 |
| 07.11.2025 | 14,52 | 15,22 | 14,45 | 15,10 | 1,58% | 4.562.808,00 |
| 06.11.2025 | 15,00 | 15,53 | 13,43 | 14,86 | -13,30% | 12.374.205,00 |
| 05.11.2025 | 16,76 | 17,97 | 16,42 | 17,14 | 2,45% | 6.155.240,00 |
| 04.11.2025 | 17,31 | 17,53 | 16,65 | 16,73 | -5,69% | 3.312.575,00 |
| 03.11.2025 | 18,15 | 18,41 | 17,63 | 17,74 | -0,78% | 2.716.071,00 |
| 31.10.2025 | 17,46 | 18,23 | 17,44 | 17,88 | 3,29% | 3.233.879,00 |
| 30.10.2025 | 18,60 | 18,85 | 17,28 | 17,31 | -7,14% | 3.745.744,00 |
| 29.10.2025 | 19,82 | 20,02 | 18,54 | 18,64 | -6,28% | 3.308.964,00 |
| 28.10.2025 | 20,07 | 20,27 | 19,60 | 19,89 | -1,00% | 1.605.026,00 |
| 27.10.2025 | 20,09 | 20,36 | 19,93 | 20,09 | 0,75% | 1.575.504,00 |
| 24.10.2025 | 19,64 | 20,28 | 19,50 | 19,94 | 4,12% | 2.280.348,00 |
| 23.10.2025 | 18,96 | 19,37 | 18,92 | 19,15 | 1,12% | 1.443.012,00 |
| 22.10.2025 | 18,97 | 19,32 | 18,45 | 18,94 | -0,05% | 1.677.036,00 |
| 21.10.2025 | 18,60 | 19,07 | 18,59 | 18,95 | 1,50% | 1.742.390,00 |
| 20.10.2025 | 18,18 | 18,95 | 18,18 | 18,67 | 4,36% | 1.992.678,00 |
| 17.10.2025 | 18,23 | 18,26 | 17,67 | 17,89 | -2,29% | - |
| 16.10.2025 | 18,69 | 19,40 | 18,09 | 18,31 | -2,24% | 2.579.587,00 |
| 15.10.2025 | 18,12 | 18,74 | 18,11 | 18,73 | 4,29% | 2.863.458,00 |
| 14.10.2025 | 17,11 | 17,97 | 16,74 | 17,96 | 2,63% | 2.325.698,00 |
| 13.10.2025 | 18,12 | 18,15 | 17,21 | 17,50 | 0,00% | 3.087.758,00 |
| 10.10.2025 | 18,55 | 18,69 | 17,45 | 17,50 | -5,66% | 2.482.290,00 |
| 09.10.2025 | 18,96 | 19,27 | 18,13 | 18,55 | -2,80% | 2.994.895,00 |
| 08.10.2025 | 19,06 | 19,35 | 18,67 | 19,09 | -0,08% | 2.110.135,00 |
| 07.10.2025 | 19,40 | 19,71 | 18,92 | 19,10 | -0,88% | 2.145.019,00 |
| 06.10.2025 | 20,16 | 20,28 | 18,35 | 19,27 | -5,07% | 4.806.971,00 |
| 03.10.2025 | 20,18 | 20,79 | 20,05 | 20,30 | 0,89% | 2.564.246,00 |
| 02.10.2025 | 20,47 | 20,63 | 19,83 | 20,12 | -1,32% | 2.969.873,00 |
| 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 | 8,54% | 8.334.700,00 |
| 18.09.2025 | 23,92 | 24,08 | 23,41 | 23,88 | 0,13% | 2.003.573,00 |
| 17.09.2025 | 23,07 | 24,20 | 22,56 | 23,85 | 3,38% | 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% | 3.544.745,00 |
| 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 | 1,26% | 3.461.710,00 |
| 03.09.2025 | 25,37 | 25,92 | 24,51 | 24,54 | -4,01% | 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 |