14,150$
-0,57%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 0,77% | 2.221.106,00 |
| 11.08.2025 | 22,28 | 22,72 | 21,96 | 22,09 | -1,69% | 2.499.946,00 |
| 08.08.2025 | 21,31 | 23,03 | 20,95 | 22,47 | 3,31% | 4.302.893,00 |
| 07.08.2025 | 22,53 | 23,18 | 20,72 | 21,75 | -3,25% | 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 | 0,00% | 3.689.463,00 |
| 30.06.2025 | 22,00 | 24,46 | 21,91 | 24,12 | 14,31% | 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 |