26,525€
0,65%
Echtzeit-Aktienkurs Magnite
Bid:
Ask:
Aktienkurse zur Magnite Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 26,33 | 26,68 | 26,21 | 26,53 | 0,65% | 2.615,00 |
| 11.11.2026 | 25,74 | 26,75 | 25,62 | 26,36 | 3,01% | 5.691,00 |
| 10.11.2026 | 25,95 | 26,12 | 25,42 | 25,59 | -0,93% | 944,00 |
| 09.11.2026 | 25,02 | 26,11 | 25,00 | 25,83 | 4,96% | 9.278,00 |
| 06.11.2026 | 24,64 | 25,07 | 23,99 | 24,61 | -0,28% | 2.395,00 |
| 05.11.2026 | 21,48 | 25,05 | 21,48 | 24,68 | 21,04% | 83,00 |
| 04.11.2026 | 19,92 | 20,79 | 19,82 | 20,39 | 2,09% | - |
| 03.11.2026 | 19,35 | 20,03 | 19,17 | 19,97 | 3,22% | 36,00 |
| 02.11.2026 | 19,29 | 21,41 | 19,19 | 19,35 | -0,10% | 410,00 |
| 30.10.2026 | 19,82 | 19,82 | 18,70 | 19,37 | -0,84% | - |
| 29.10.2026 | 19,57 | 20,10 | 19,22 | 19,53 | 0,57% | - |
| 28.10.2026 | 19,55 | 19,75 | 19,40 | 19,42 | -0,87% | 110,00 |
| 27.10.2026 | 19,40 | 19,94 | 19,30 | 19,59 | 1,29% | 3.201,00 |
| 26.10.2026 | 20,47 | 20,56 | 19,27 | 19,34 | -5,27% | 1.210,00 |
| 23.10.2026 | 20,59 | 20,91 | 20,26 | 20,42 | -0,99% | 84,00 |
| 22.10.2026 | 20,96 | 21,33 | 20,38 | 20,62 | -1,97% | 553,00 |
| 21.10.2026 | 21,23 | 21,34 | 20,63 | 21,04 | -1,13% | - |
| 20.10.2026 | 20,98 | 21,57 | 20,96 | 21,28 | 1,24% | 678,00 |
| 19.10.2026 | 20,91 | 21,09 | 20,58 | 21,02 | 1,06% | - |
| 16.10.2026 | 21,76 | 22,08 | 20,67 | 20,80 | -4,59% | 352,00 |
| 15.10.2026 | 21,74 | 21,91 | 21,74 | 21,80 | 1,96% | - |
| 14.10.2026 | 22,63 | 22,87 | 21,24 | 21,38 | -5,48% | 402,00 |
| 13.10.2026 | 22,43 | 22,99 | 22,29 | 22,62 | 0,53% | 184,00 |
| 12.10.2026 | 22,68 | 22,90 | 22,31 | 22,50 | -0,84% | 375,00 |
| 09.10.2026 | 22,74 | 23,10 | 22,63 | 22,69 | -0,09% | 780,00 |
| 08.10.2026 | 22,53 | 22,96 | 22,34 | 22,71 | 0,62% | 100,00 |
| 07.10.2026 | 22,16 | 22,74 | 21,83 | 22,57 | 2,27% | 98,00 |
| 06.10.2026 | 22,28 | 22,37 | 21,87 | 22,07 | -0,72% | - |
| 05.10.2026 | 22,05 | 22,66 | 21,94 | 22,23 | 1,37% | 24,00 |
| 02.10.2026 | 22,64 | 23,02 | 21,85 | 21,93 | -3,22% | 420,00 |
| 01.10.2026 | 22,36 | 22,81 | 22,18 | 22,66 | 1,66% | 210,00 |
| 30.09.2026 | 22,80 | 23,01 | 22,22 | 22,29 | -1,89% | 565,00 |
| 29.09.2026 | 20,53 | 23,27 | 20,53 | 22,72 | 10,13% | 1.425,00 |
| 28.09.2026 | 20,95 | 21,03 | 20,31 | 20,63 | -2,00% | 128,00 |
| 25.09.2026 | 21,20 | 21,49 | 20,96 | 21,05 | -0,47% | - |
| 24.09.2026 | 21,03 | 21,49 | 20,97 | 21,15 | 0,00% | 520,00 |
| 23.09.2026 | 21,64 | 21,68 | 20,97 | 21,15 | -2,26% | - |
| 22.09.2026 | 22,07 | 22,27 | 21,23 | 21,64 | -2,10% | 1.600,00 |
| 21.09.2026 | 22,00 | 22,26 | 21,76 | 22,10 | 0,89% | 960,00 |
| 18.09.2026 | 22,66 | 23,00 | 21,80 | 21,91 | -2,56% | 3.708,00 |
| 17.09.2026 | 20,84 | 23,57 | 20,76 | 22,48 | 8,49% | 11.086,00 |
| 16.09.2026 | 20,54 | 20,98 | 20,35 | 20,72 | 0,70% | 17,00 |
| 15.09.2026 | 20,63 | 20,65 | 20,06 | 20,58 | -0,34% | 276,00 |
| 14.09.2026 | 20,55 | 20,93 | 20,45 | 20,65 | 0,66% | 92,00 |
| 11.09.2026 | 20,32 | 20,77 | 20,28 | 20,51 | 0,94% | 975,00 |
| 10.09.2026 | 20,30 | 20,37 | 19,90 | 20,32 | 0,17% | - |
| 09.09.2026 | 20,43 | 20,59 | 19,83 | 20,29 | -0,34% | 468,00 |
| 08.09.2026 | 20,56 | 20,92 | 20,19 | 20,36 | -1,36% | - |
| 07.09.2026 | 20,69 | 20,72 | 20,62 | 20,64 | -0,60% | - |
| 04.09.2026 | 21,33 | 21,33 | 20,66 | 20,76 | -1,94% | - |
| 03.09.2026 | 21,50 | 22,18 | 20,81 | 21,17 | -1,51% | 880,00 |
| 02.09.2026 | 19,73 | 21,77 | 19,37 | 21,50 | 8,89% | 2.000,00 |
| 01.09.2026 | 20,26 | 20,28 | 19,61 | 19,74 | -2,28% | 70,00 |
| 31.08.2026 | 20,40 | 20,59 | 19,98 | 20,20 | -1,32% | 966,00 |
| 28.08.2026 | 20,04 | 20,87 | 19,93 | 20,47 | 2,31% | 250,00 |
| 27.08.2026 | 20,27 | 20,48 | 19,87 | 20,01 | -0,15% | - |
| 26.08.2026 | 20,45 | 20,52 | 19,82 | 20,04 | -2,09% | - |
| 25.08.2026 | 20,27 | 20,67 | 20,03 | 20,47 | 1,41% | 2.346,00 |
| 24.08.2026 | 20,13 | 20,48 | 19,94 | 20,18 | 0,25% | - |
| 21.08.2026 | 19,98 | 20,31 | 19,80 | 20,13 | 0,90% | - |
| 20.08.2026 | 20,19 | 20,36 | 19,86 | 19,95 | -2,35% | 286,00 |
| 19.08.2026 | 21,10 | 21,32 | 20,36 | 20,43 | 75,52% | 26,00 |
| 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% | - |