13,458$
-0,09%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 12,44 | 13,68 | 12,22 | 13,47 | 12,53% | 55.133,00 |
| 25.02.2026 | 11,77 | 12,04 | 11,52 | 11,97 | 2,31% | 55.133,00 |
| 24.02.2026 | 11,33 | 11,84 | 11,33 | 11,70 | 3,36% | 2.284.663,00 |
| 23.02.2026 | 12,01 | 12,23 | 11,25 | 11,32 | -7,44% | 2.607.446,00 |
| 20.02.2026 | 12,15 | 12,65 | 11,91 | 12,23 | 0,16% | 1.331.726,00 |
| 19.02.2026 | 11,87 | 12,26 | 11,72 | 12,21 | 1,75% | 1.508.769,00 |
| 18.02.2026 | 11,95 | 12,09 | 11,50 | 12,00 | 3,72% | 1.822.307,00 |
| 17.02.2026 | 11,53 | 11,79 | 11,05 | 11,57 | -1,11% | 1.430.087,00 |
| 13.02.2026 | 11,32 | 11,76 | 11,21 | 11,70 | 4,46% | 1.365.224,00 |
| 12.02.2026 | 11,73 | 11,81 | 10,82 | 11,20 | -5,08% | 2.824.232,00 |
| 11.02.2026 | 12,13 | 12,18 | 11,59 | 11,80 | -1,42% | 2.141.318,00 |
| 10.02.2026 | 11,88 | 12,59 | 11,83 | 11,97 | 2,57% | 2.741.806,00 |
| 09.02.2026 | 11,38 | 11,75 | 11,18 | 11,67 | 3,37% | 1.752.944,00 |
| 06.02.2026 | 11,38 | 11,56 | 11,06 | 11,29 | 0,09% | 2.257.000,00 |
| 05.02.2026 | 11,68 | 12,22 | 11,16 | 11,28 | -5,25% | 2.184.202,00 |
| 04.02.2026 | 11,56 | 12,12 | 11,04 | 11,91 | 3,52% | 4.325.326,00 |
| 03.02.2026 | 14,03 | 14,03 | 11,28 | 11,50 | -18,21% | 9.158.137,00 |
| 02.02.2026 | 14,32 | 14,72 | 14,05 | 14,06 | -2,83% | 1.488.308,00 |
| 30.01.2026 | 14,83 | 15,01 | 14,30 | 14,47 | -3,66% | 1.590.605,00 |
| 29.01.2026 | 14,75 | 15,02 | 14,48 | 15,02 | 1,08% | 1.154.510,00 |
| 28.01.2026 | 15,07 | 15,28 | 14,79 | 14,86 | -1,26% | 1.545.404,00 |
| 27.01.2026 | 15,37 | 15,40 | 14,71 | 15,05 | -2,08% | 2.176.144,00 |
| 26.01.2026 | 15,43 | 15,43 | 15,00 | 15,37 | -0,26% | 1.396.603,00 |
| 23.01.2026 | 15,04 | 15,95 | 15,01 | 15,41 | 2,19% | 2.583.374,00 |
| 22.01.2026 | 14,68 | 15,15 | 14,38 | 15,08 | 5,53% | 1.853.361,00 |
| 21.01.2026 | 14,86 | 14,94 | 13,95 | 14,29 | -3,45% | 2.501.403,00 |
| 20.01.2026 | 13,89 | 14,81 | 13,80 | 14,80 | 2,91% | 2.683.632,00 |
| 19.01.2026 | 14,38 | 14,39 | 14,36 | 14,38 | 0,01% | - |
| 16.01.2026 | 14,93 | 15,10 | 14,32 | 14,38 | -3,49% | 3.122.772,00 |
| 15.01.2026 | 15,43 | 15,95 | 14,86 | 14,90 | -2,55% | 3.548.177,00 |
| 14.01.2026 | 16,03 | 16,24 | 15,27 | 15,29 | -4,97% | 2.561.476,00 |
| 13.01.2026 | 16,32 | 16,73 | 16,03 | 16,09 | -1,41% | 1.297.844,00 |
| 12.01.2026 | 16,16 | 16,78 | 15,76 | 16,32 | 0,93% | 1.835.109,00 |
| 09.01.2026 | 16,81 | 16,81 | 16,00 | 16,17 | -2,59% | 3.172.054,00 |
| 08.01.2026 | 16,80 | 16,82 | 16,25 | 16,60 | -1,19% | 1.343.504,00 |
| 07.01.2026 | 16,88 | 17,04 | 16,37 | 16,80 | -0,39% | 1.708.740,00 |
| 06.01.2026 | 16,62 | 17,41 | 16,44 | 16,87 | 0,63% | 3.915.900,00 |
| 05.01.2026 | 16,19 | 17,15 | 16,19 | 16,76 | 4,36% | 2.108.140,00 |
| 02.01.2026 | 16,28 | 16,38 | 15,77 | 16,06 | -1,05% | 1.775.682,00 |
| 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% | 1.266.619,00 |
| 29.12.2025 | 16,37 | 16,53 | 16,29 | 16,45 | 0,00% | 872.385,00 |
| 26.12.2025 | 16,50 | 16,92 | 16,33 | 16,45 | -0,42% | 1.184.554,00 |
| 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% | 1.395.509,00 |
| 22.12.2025 | 16,50 | 16,86 | 16,34 | 16,44 | 0,31% | 1.788.799,00 |
| 19.12.2025 | 16,71 | 16,83 | 16,30 | 16,39 | -1,21% | 2.340.071,00 |
| 18.12.2025 | 16,96 | 17,15 | 16,51 | 16,59 | -0,54% | 1.846.106,00 |
| 17.12.2025 | 16,72 | 17,21 | 16,54 | 16,68 | 0,72% | 3.219.212,00 |
| 16.12.2025 | 15,79 | 16,68 | 15,78 | 16,56 | 4,64% | 3.522.795,00 |
| 15.12.2025 | 16,27 | 16,46 | 15,77 | 15,83 | -2,91% | 2.634.020,00 |
| 12.12.2025 | 15,99 | 16,73 | 15,97 | 16,30 | 1,81% | 4.863.697,00 |
| 11.12.2025 | 15,69 | 16,09 | 15,40 | 16,01 | 1,46% | 3.409.579,00 |
| 10.12.2025 | 15,40 | 15,94 | 14,90 | 15,78 | 1,74% | 3.140.274,00 |
| 09.12.2025 | 14,78 | 15,68 | 14,78 | 15,51 | 4,02% | 1.896.854,00 |
| 08.12.2025 | 14,87 | 15,11 | 14,68 | 14,91 | 1,77% | 1.867.165,00 |
| 05.12.2025 | 14,34 | 15,01 | 14,24 | 14,65 | 1,88% | 2.097.998,00 |
| 04.12.2025 | 14,43 | 14,49 | 14,10 | 14,38 | 0,00% | 1.425.920,00 |
| 03.12.2025 | 14,44 | 14,56 | 14,18 | 14,38 | -0,14% | 1.548.580,00 |
| 02.12.2025 | 14,78 | 14,78 | 14,32 | 14,40 | -2,57% | 1.419.716,00 |
| 01.12.2025 | 14,31 | 15,25 | 14,24 | 14,78 | 0,61% | 2.723.225,00 |
| 28.11.2025 | 14,85 | 14,93 | 14,66 | 14,69 | 0,10% | 1.657.394,00 |
| 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% | 2.971.402,00 |
| 24.11.2025 | 13,92 | 14,81 | 13,89 | 14,74 | 4,69% | 4.558.680,00 |
| 21.11.2025 | 13,32 | 14,37 | 13,23 | 14,08 | 7,19% | 4.523.429,00 |
| 20.11.2025 | 13,87 | 13,98 | 13,08 | 13,14 | -2,92% | 2.997.529,00 |
| 19.11.2025 | 13,40 | 13,62 | 13,27 | 13,53 | 0,93% | 1.737.014,00 |
| 18.11.2025 | 13,22 | 13,58 | 13,07 | 13,41 | 0,37% | 1.420.418,00 |
| 17.11.2025 | 14,04 | 14,11 | 13,32 | 13,36 | -5,55% | 2.026.932,00 |
| 14.11.2025 | 13,87 | 14,43 | 13,82 | 14,14 | -0,63% | 2.038.971,00 |
| 13.11.2025 | 14,01 | 14,43 | 13,75 | 14,23 | 0,14% | 2.336.820,00 |
| 12.11.2025 | 14,78 | 15,01 | 14,14 | 14,21 | -3,86% | 1.972.882,00 |
| 11.11.2025 | 14,56 | 14,97 | 14,46 | 14,78 | 1,51% | 1.611.955,00 |
| 10.11.2025 | 15,43 | 15,55 | 14,44 | 14,56 | -3,54% | 3.194.372,00 |
| 07.11.2025 | 14,52 | 15,22 | 14,45 | 15,10 | 1,58% | 4.562.238,00 |
| 06.11.2025 | 15,00 | 15,53 | 13,43 | 14,86 | -13,30% | 12.365.804,00 |
| 05.11.2025 | 16,76 | 17,97 | 16,42 | 17,14 | 2,45% | 6.120.019,00 |
| 04.11.2025 | 17,31 | 17,53 | 16,65 | 16,73 | -5,69% | 3.309.413,00 |
| 03.11.2025 | 18,15 | 18,41 | 17,63 | 17,74 | -0,78% | 2.699.421,00 |
| 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% | 2.279.230,00 |
| 23.10.2025 | 18,96 | 19,37 | 18,92 | 19,15 | 1,12% | - |
| 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 |