22,562$
3,64%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 21,35 | 22,95 | 21,11 | 22,57 | 3,69% | - |
| 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 |
| 08.05.2025 | 14,00 | 15,13 | 13,77 | 14,89 | 19,79% | 6.612.333,00 |
| 07.05.2025 | 12,33 | 12,60 | 12,28 | 12,43 | 0,81% | 2.830.396,00 |
| 06.05.2025 | 12,04 | 12,52 | 11,89 | 12,33 | 1,40% | 1.902.911,00 |
| 05.05.2025 | 11,80 | 12,27 | 11,80 | 12,16 | 0,41% | 1.786.468,00 |
| 02.05.2025 | 11,97 | 12,53 | 11,96 | 12,11 | 1,42% | 2.094.704,00 |
| 01.05.2025 | 12,07 | 12,29 | 11,92 | 11,94 | 0,42% | 1.740.573,00 |
| 30.04.2025 | 11,79 | 11,96 | 11,47 | 11,89 | -3,33% | 2.263.027,00 |
| 29.04.2025 | 12,51 | 12,60 | 12,22 | 12,30 | -0,40% | 1.265.900,00 |
| 28.04.2025 | 12,47 | 12,55 | 12,06 | 12,35 | -0,24% | 1.349.032,00 |
| 25.04.2025 | 12,28 | 12,56 | 12,16 | 12,38 | 1,31% | 1.559.857,00 |
| 24.04.2025 | 11,93 | 12,27 | 11,66 | 12,22 | 2,69% | 1.753.855,00 |
| 23.04.2025 | 11,95 | 12,29 | 11,60 | 11,90 | 4,48% | 3.360.488,00 |
| 22.04.2025 | 11,15 | 11,74 | 11,10 | 11,39 | 3,45% | 2.870.184,00 |
| 21.04.2025 | 10,98 | 11,07 | 10,63 | 11,01 | -1,08% | 3.923.420,00 |
| 17.04.2025 | 9,93 | 11,55 | 9,65 | 11,13 | 12,42% | 9.054.426,00 |
| 16.04.2025 | 9,88 | 10,00 | 9,64 | 9,90 | -2,37% | 1.904.737,00 |
| 15.04.2025 | 9,73 | 10,15 | 9,73 | 10,14 | 4,75% | 2.173.699,00 |
| 14.04.2025 | 10,03 | 10,26 | 9,54 | 9,68 | 0,00% | 1.801.850,00 |
| 11.04.2025 | 9,66 | 9,83 | 9,29 | 9,68 | -0,62% | 2.030.888,00 |
| 10.04.2025 | 11,00 | 11,00 | 9,59 | 9,74 | -10,15% | 2.307.898,00 |
| 09.04.2025 | 8,89 | 11,40 | 8,80 | 10,84 | 20,44% | 4.778.970,00 |
| 08.04.2025 | 9,70 | 10,04 | 8,83 | 9,00 | -1,75% | 3.036.188,00 |
| 07.04.2025 | 8,60 | 9,63 | 8,22 | 9,16 | 0,88% | 3.779.502,00 |
| 04.04.2025 | 9,03 | 9,43 | 8,54 | 9,08 | -6,25% | 3.670.458,00 |
| 03.04.2025 | 10,65 | 10,82 | 9,65 | 9,69 | -15,86% | 4.069.818,00 |
| 02.04.2025 | 11,15 | 11,73 | 11,14 | 11,51 | 0,96% | 2.001.736,00 |
| 01.04.2025 | 11,23 | 11,48 | 11,15 | 11,40 | 0,00% | 2.243.755,00 |
| 31.03.2025 | 11,20 | 11,48 | 10,86 | 11,40 | -1,68% | 2.891.321,00 |
| 28.03.2025 | 12,25 | 12,25 | 11,45 | 11,60 | -5,73% | 3.311.618,00 |
| 27.03.2025 | 12,71 | 12,99 | 12,27 | 12,30 | -3,45% | 2.037.544,00 |
| 26.03.2025 | 13,49 | 13,59 | 12,60 | 12,74 | -5,84% | 2.316.264,00 |
| 25.03.2025 | 13,39 | 13,71 | 13,23 | 13,53 | 1,88% | 1.929.365,00 |
| 24.03.2025 | 13,58 | 13,68 | 13,18 | 13,28 | -0,15% | 1.781.898,00 |
| 21.03.2025 | 13,18 | 13,62 | 12,93 | 13,30 | -0,82% | 3.168.841,00 |
| 20.03.2025 | 13,18 | 13,54 | 13,11 | 13,41 | 0,30% | 1.515.418,00 |
| 19.03.2025 | 12,76 | 13,57 | 12,76 | 13,37 | 5,28% | 2.141.394,00 |
| 18.03.2025 | 13,06 | 13,07 | 12,57 | 12,70 | -3,57% | 2.020.055,00 |