11,840€
-0,36%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 11,70 | 11,76 | 11,39 | 11,64 | 0,30% | - |
| 04.05.2026 | 11,82 | 11,91 | 11,37 | 11,61 | 6,24% | 2.944,00 |
| 30.04.2026 | 11,04 | 11,16 | 10,78 | 10,92 | -1,15% | 2.907,00 |
| 29.04.2026 | 11,11 | 11,23 | 10,89 | 11,05 | -0,14% | - |
| 28.04.2026 | 11,17 | 11,34 | 11,06 | 11,07 | -0,54% | 10,00 |
| 27.04.2026 | 11,09 | 11,57 | 10,96 | 11,13 | 0,18% | 2.200,00 |
| 24.04.2026 | 10,71 | 11,12 | 10,62 | 11,11 | 3,56% | 1.074,00 |
| 23.04.2026 | 11,41 | 11,45 | 10,52 | 10,72 | -6,58% | 2.186,00 |
| 22.04.2026 | 11,18 | 11,48 | 11,16 | 11,48 | 2,99% | 361,00 |
| 21.04.2026 | 11,74 | 11,94 | 11,14 | 11,15 | -6,09% | 1.531,00 |
| 20.04.2026 | 11,58 | 11,97 | 11,44 | 11,87 | 1,93% | 72,00 |
| 17.04.2026 | 11,62 | 11,88 | 11,55 | 11,64 | 0,46% | 358,00 |
| 16.04.2026 | 11,26 | 11,66 | 11,23 | 11,59 | 3,44% | - |
| 15.04.2026 | 10,58 | 11,35 | 10,55 | 11,21 | 6,06% | - |
| 14.04.2026 | 10,29 | 10,84 | 10,26 | 10,57 | 2,74% | - |
| 13.04.2026 | 10,16 | 10,41 | 10,09 | 10,28 | 0,64% | - |
| 10.04.2026 | 10,07 | 10,40 | 9,87 | 10,22 | 0,89% | - |
| 09.04.2026 | 10,45 | 10,46 | 9,88 | 10,13 | -2,97% | 775,00 |
| 08.04.2026 | 10,68 | 10,91 | 10,32 | 10,44 | 0,46% | 470,00 |
| 07.04.2026 | 10,52 | 10,58 | 10,26 | 10,39 | 0,80% | - |
| 02.04.2026 | 10,09 | 10,41 | 10,02 | 10,31 | 1,56% | 1.460,00 |
| 01.04.2026 | 10,32 | 10,40 | 9,97 | 10,15 | -1,31% | 784,00 |
| 31.03.2026 | 10,19 | 10,49 | 10,09 | 10,29 | 2,08% | - |
| 30.03.2026 | 10,13 | 10,34 | 10,03 | 10,08 | -0,33% | - |
| 27.03.2026 | 10,36 | 10,40 | 9,87 | 10,11 | -1,63% | 3.375,00 |
| 26.03.2026 | 10,54 | 10,62 | 10,26 | 10,28 | -1,94% | 70,00 |
| 25.03.2026 | 10,46 | 10,74 | 10,29 | 10,48 | 0,60% | 1.140,00 |
| 24.03.2026 | 10,78 | 10,86 | 10,39 | 10,42 | -2,87% | - |
| 23.03.2026 | 10,56 | 10,93 | 10,49 | 10,72 | 0,00% | - |
| 20.03.2026 | 10,80 | 10,91 | 10,56 | 10,72 | -0,60% | - |
| 19.03.2026 | 11,09 | 11,35 | 10,71 | 10,79 | -2,57% | 3.054,00 |
| 18.03.2026 | 10,72 | 11,19 | 10,47 | 11,07 | 4,12% | - |
| 17.03.2026 | 10,54 | 11,16 | 10,47 | 10,64 | 0,68% | 828,00 |
| 16.03.2026 | 10,44 | 10,76 | 10,39 | 10,56 | 1,62% | 315,00 |
| 13.03.2026 | 10,69 | 10,87 | 10,32 | 10,40 | -2,71% | 60,00 |
| 12.03.2026 | 11,25 | 11,36 | 10,67 | 10,69 | -5,05% | 30,00 |
| 11.03.2026 | 11,18 | 11,43 | 10,98 | 11,25 | 0,49% | - |
| 10.03.2026 | 11,65 | 11,71 | 11,02 | 11,20 | -3,71% | - |
| 09.03.2026 | 11,99 | 12,03 | 11,33 | 11,63 | -3,39% | 1.985,00 |
| 06.03.2026 | 12,22 | 12,25 | 11,88 | 12,04 | -1,31% | - |
| 05.03.2026 | 11,95 | 12,49 | 11,92 | 12,20 | 2,56% | 190,00 |
| 04.03.2026 | 11,81 | 12,24 | 11,72 | 11,89 | 0,36% | - |
| 03.03.2026 | 11,56 | 12,02 | 11,17 | 11,85 | 2,17% | 6.756,00 |
| 02.03.2026 | 11,52 | 11,69 | 11,02 | 11,60 | 0,69% | 1.724,00 |
| 27.02.2026 | 11,35 | 11,61 | 11,08 | 11,52 | 1,79% | - |
| 26.02.2026 | 10,12 | 11,58 | 9,93 | 11,32 | 11,44% | 292,00 |
| 25.02.2026 | 9,90 | 10,33 | 9,60 | 10,15 | 2,32% | 361,00 |
| 24.02.2026 | 9,63 | 10,06 | 9,56 | 9,92 | 3,27% | 4.580,00 |
| 23.02.2026 | 10,31 | 10,34 | 9,55 | 9,61 | -7,45% | - |
| 20.02.2026 | 10,40 | 10,71 | 10,17 | 10,38 | 0,13% | - |
| 19.02.2026 | 10,20 | 10,41 | 10,03 | 10,37 | 1,82% | - |
| 18.02.2026 | 9,79 | 10,26 | 9,72 | 10,19 | 4,31% | 84,00 |
| 17.02.2026 | 9,84 | 9,96 | 9,38 | 9,76 | -0,89% | 336,00 |
| 16.02.2026 | 9,86 | 9,88 | 9,83 | 9,85 | 0,08% | 79,00 |
| 13.02.2026 | 9,44 | 9,90 | 9,40 | 9,84 | 4,18% | 1.102,00 |
| 12.02.2026 | 9,96 | 10,04 | 9,13 | 9,45 | -4,94% | 635,00 |
| 11.02.2026 | 10,06 | 10,26 | 9,75 | 9,94 | -1,29% | 1.261,00 |
| 10.02.2026 | 9,79 | 10,57 | 9,78 | 10,07 | 2,84% | 850,00 |
| 09.02.2026 | 9,53 | 9,86 | 9,41 | 9,79 | 2,56% | - |
| 06.02.2026 | 9,56 | 9,78 | 9,35 | 9,55 | 0,37% | 2.492,00 |
| 05.02.2026 | 10,12 | 10,35 | 9,47 | 9,51 | -5,84% | 140,00 |
| 04.02.2026 | 9,72 | 10,27 | 9,35 | 10,10 | 3,00% | 4.242,00 |
| 03.02.2026 | 11,93 | 11,98 | 9,55 | 9,81 | -17,74% | 6.250,00 |
| 02.02.2026 | 12,07 | 12,47 | 11,91 | 11,93 | -2,21% | - |
| 30.01.2026 | 12,53 | 12,58 | 12,06 | 12,20 | -2,71% | 3.091,00 |
| 29.01.2026 | 12,43 | 12,56 | 12,10 | 12,54 | 0,52% | 2.366,00 |
| 28.01.2026 | 12,61 | 12,79 | 12,37 | 12,47 | -0,24% | - |
| 27.01.2026 | 13,01 | 13,03 | 12,29 | 12,50 | -3,36% | 2.801,00 |
| 26.01.2026 | 12,93 | 13,12 | 12,64 | 12,94 | -0,58% | 207,00 |
| 23.01.2026 | 12,85 | 13,53 | 12,76 | 13,01 | 1,60% | 2.642,00 |
| 22.01.2026 | 12,30 | 12,90 | 12,27 | 12,81 | 4,62% | 180,00 |
| 21.01.2026 | 12,65 | 12,91 | 11,94 | 12,24 | -3,09% | 339,00 |
| 20.01.2026 | 12,26 | 12,71 | 11,96 | 12,63 | 2,24% | - |
| 19.01.2026 | 12,27 | 12,44 | 12,26 | 12,35 | -0,30% | 220,00 |
| 16.01.2026 | 12,83 | 13,00 | 12,36 | 12,39 | -3,45% | 546,00 |
| 15.01.2026 | 13,14 | 13,77 | 12,82 | 12,83 | -2,26% | - |
| 14.01.2026 | 13,81 | 13,88 | 13,12 | 13,13 | -5,01% | 407,00 |
| 13.01.2026 | 13,99 | 14,36 | 13,77 | 13,82 | -1,07% | 405,00 |
| 12.01.2026 | 13,79 | 14,37 | 13,51 | 13,97 | 0,68% | 1.875,00 |
| 09.01.2026 | 14,24 | 14,36 | 13,75 | 13,88 | -2,61% | 25,00 |
| 08.01.2026 | 14,38 | 14,45 | 13,97 | 14,25 | -0,96% | 675,00 |
| 07.01.2026 | 14,43 | 14,59 | 13,99 | 14,39 | -0,28% | - |
| 06.01.2026 | 14,30 | 14,89 | 14,07 | 14,43 | 0,90% | 399,00 |
| 05.01.2026 | 13,66 | 14,63 | 13,66 | 14,30 | 4,36% | - |
| 02.01.2026 | 13,84 | 14,00 | 13,43 | 13,70 | -2,09% | - |
| 30.12.2025 | 13,98 | 14,00 | 13,96 | 14,00 | 0,12% | - |
| 29.12.2025 | 13,99 | 14,05 | 13,82 | 13,98 | -0,14% | 2.400,00 |
| 23.12.2025 | 13,97 | 14,07 | 13,66 | 14,00 | 0,06% | - |
| 22.12.2025 | 13,99 | 14,33 | 13,87 | 13,99 | -0,16% | 805,00 |
| 19.12.2025 | 14,16 | 14,33 | 13,93 | 14,01 | -0,98% | - |
| 18.12.2025 | 14,22 | 14,61 | 14,08 | 14,15 | -1,41% | - |
| 17.12.2025 | 14,21 | 14,65 | 14,10 | 14,35 | 1,86% | 525,00 |
| 16.12.2025 | 13,34 | 14,16 | 13,34 | 14,09 | 4,53% | 288,00 |
| 15.12.2025 | 13,91 | 14,05 | 13,41 | 13,48 | -2,93% | 15,00 |
| 12.12.2025 | 13,63 | 14,24 | 13,50 | 13,89 | 2,70% | 166,00 |
| 11.12.2025 | 13,34 | 13,70 | 13,08 | 13,52 | 0,07% | 9.521,00 |
| 10.12.2025 | 13,34 | 13,63 | 12,81 | 13,51 | 1,33% | 1.000,00 |
| 09.12.2025 | 12,81 | 13,50 | 12,75 | 13,33 | 3,82% | - |
| 08.12.2025 | 12,61 | 12,94 | 12,57 | 12,84 | 2,09% | 105,00 |
| 05.12.2025 | 12,36 | 12,88 | 12,22 | 12,58 | 1,86% | 156,00 |