Magnite Inc.
[WKN: A2P75A | ISIN: US55955D1000]
Aktienkurse
15,092$ 1,36%
Echtzeit-Aktienkurs Magnite Inc.
Bid: Ask:

Aktienkurse zur Magnite Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
09.05.2025 15,23 16,13 14,94 15,09 1,34% -
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
17.03.2025 12,56 13,50 12,45 13,17 4,52% 3.212.696,00
14.03.2025 12,44 12,89 12,18 12,60 4,30% 3.418.274,00
13.03.2025 12,89 13,12 12,05 12,08 -7,36% 2.990.998,00
12.03.2025 12,48 13,07 12,48 13,04 4,99% 3.621.681,00
11.03.2025 12,25 12,97 12,25 12,42 0,98% 2.420.884,00
10.03.2025 13,07 13,16 12,21 12,30 -6,07% 4.094.749,00
07.03.2025 13,52 13,86 12,75 13,10 -3,93% 3.312.805,00
06.03.2025 14,10 14,27 13,50 13,63 -5,94% 2.740.256,00
05.03.2025 14,60 14,71 14,31 14,49 -1,09% 2.004.792,00
04.03.2025 14,20 15,02 13,82 14,65 -0,27% 4.252.738,00
03.03.2025 15,75 16,17 14,54 14,69 -6,85% 3.696.356,00
28.02.2025 16,24 16,37 15,29 15,77 -4,66% 4.388.022,00
27.02.2025 17,66 18,39 16,54 16,54 -1,90% 4.766.392,00
26.02.2025 17,47 17,69 16,82 16,86 -2,82% 3.196.074,00
25.02.2025 17,69 17,79 17,11 17,35 -1,87% 2.379.090,00
24.02.2025 17,73 17,94 17,26 17,68 0,00% 1.944.097,00
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