15,300€
-2,83%
Echtzeit-Aktienkurs Magnite
Bid:
Ask:
Aktienkurse zur Magnite Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 15,79 | 16,17 | 15,12 | 15,25 | -3,14% | - |
| 17.12.2024 | 15,53 | 15,98 | 15,21 | 15,75 | 1,38% | - |
| 16.12.2024 | 15,68 | 15,95 | 15,51 | 15,53 | 0,03% | - |
| 13.12.2024 | 15,71 | 15,83 | 15,32 | 15,53 | -1,24% | - |
| 12.12.2024 | 16,20 | 16,38 | 15,65 | 15,72 | -2,96% | - |
| 11.12.2024 | 15,97 | 16,28 | 15,85 | 16,20 | 1,73% | - |
| 10.12.2024 | 15,88 | 16,57 | 15,80 | 15,93 | 0,28% | - |
| 09.12.2024 | 16,83 | 17,27 | 15,79 | 15,88 | -6,86% | - |
| 06.12.2024 | 16,51 | 17,11 | 16,45 | 17,05 | 3,15% | 300,00 |
| 05.12.2024 | 16,68 | 17,04 | 16,45 | 16,53 | -1,11% | 420,00 |
| 04.12.2024 | 16,24 | 16,93 | 16,19 | 16,72 | 2,92% | - |
| 03.12.2024 | 16,37 | 16,54 | 15,74 | 16,24 | -0,88% | - |
| 02.12.2024 | 15,92 | 16,44 | 15,92 | 16,39 | 3,21% | 230,00 |
| 29.11.2024 | 15,62 | 16,04 | 15,53 | 15,88 | 1,67% | - |
| 28.11.2024 | 15,73 | 15,79 | 15,59 | 15,62 | -0,76% | - |
| 27.11.2024 | 16,06 | 16,16 | 15,37 | 15,74 | -2,05% | - |
| 26.11.2024 | 15,82 | 16,07 | 15,56 | 16,07 | 1,52% | 130,00 |
| 25.11.2024 | 16,44 | 17,44 | 15,77 | 15,83 | -3,71% | 502,00 |
| 22.11.2024 | 15,97 | 16,50 | 15,74 | 16,44 | 2,93% | - |
| 21.11.2024 | 15,20 | 15,98 | 14,90 | 15,97 | 5,08% | - |
| 20.11.2024 | 15,35 | 15,80 | 15,16 | 15,20 | -1,01% | 667,00 |
| 19.11.2024 | 14,75 | 15,39 | 14,43 | 15,35 | 3,98% | 667,00 |
| 18.11.2024 | 15,06 | 15,19 | 14,59 | 14,76 | -1,96% | 650,00 |
| 15.11.2024 | 15,70 | 15,95 | 14,98 | 15,06 | -4,08% | 500,00 |
| 14.11.2024 | 15,88 | 16,09 | 15,27 | 15,70 | -1,07% | - |
| 13.11.2024 | 15,39 | 16,08 | 15,26 | 15,87 | 3,07% | 36,00 |
| 12.11.2024 | 14,80 | 15,46 | 14,60 | 15,40 | 4,04% | 770,00 |
| 11.11.2024 | 12,70 | 15,05 | 12,70 | 14,80 | 16,56% | 650,00 |
| 08.11.2024 | 11,72 | 13,07 | 11,72 | 12,70 | 6,88% | - |
| 07.11.2024 | 12,30 | 12,63 | 10,42 | 11,88 | -3,51% | - |
| 06.11.2024 | 11,70 | 12,35 | 11,70 | 12,31 | 7,60% | - |
| 05.11.2024 | 11,22 | 11,48 | 11,06 | 11,44 | 1,94% | - |
| 04.11.2024 | 11,41 | 11,53 | 11,21 | 11,22 | -2,03% | - |
| 01.11.2024 | 11,47 | 11,63 | 11,37 | 11,46 | -0,35% | - |
| 31.10.2024 | 11,94 | 11,94 | 11,26 | 11,50 | -3,71% | - |
| 30.10.2024 | 11,60 | 12,03 | 11,49 | 11,94 | 2,93% | - |
| 29.10.2024 | 11,90 | 11,91 | 11,45 | 11,60 | -2,52% | - |
| 28.10.2024 | 11,55 | 12,11 | 11,43 | 11,90 | 3,14% | - |
| 25.10.2024 | 11,38 | 11,81 | 11,36 | 11,54 | 1,41% | - |
| 24.10.2024 | 11,60 | 11,81 | 11,33 | 11,38 | -1,47% | - |
| 23.10.2024 | 11,18 | 12,41 | 11,05 | 11,55 | 2,46% | - |
| 22.10.2024 | 11,07 | 11,27 | 10,98 | 11,27 | 1,69% | - |
| 21.10.2024 | 11,30 | 11,38 | 11,02 | 11,08 | -1,75% | - |
| 18.10.2024 | 11,33 | 11,40 | 11,19 | 11,28 | -0,49% | 132,00 |
| 17.10.2024 | 11,08 | 11,42 | 11,04 | 11,33 | 2,39% | 100,00 |
| 16.10.2024 | 11,32 | 11,48 | 11,03 | 11,07 | -2,21% | - |
| 15.10.2024 | 11,34 | 11,52 | 11,19 | 11,32 | -0,24% | - |
| 14.10.2024 | 11,22 | 11,38 | 11,01 | 11,35 | 1,25% | 80,00 |
| 11.10.2024 | 10,98 | 11,27 | 10,89 | 11,21 | 1,86% | - |
| 10.10.2024 | 11,04 | 11,27 | 10,86 | 11,00 | -0,36% | - |
| 09.10.2024 | 11,13 | 11,30 | 10,99 | 11,04 | -0,85% | - |
| 08.10.2024 | 11,05 | 11,34 | 10,92 | 11,14 | 0,72% | - |
| 07.10.2024 | 11,20 | 11,21 | 10,80 | 11,06 | -0,92% | 100,00 |
| 04.10.2024 | 11,09 | 11,55 | 11,08 | 11,16 | 0,43% | 630,00 |
| 03.10.2024 | 10,88 | 11,15 | 10,71 | 11,11 | 2,92% | - |
| 02.10.2024 | 11,17 | 11,32 | 10,73 | 10,80 | -3,10% | - |
| 01.10.2024 | 12,44 | 12,64 | 10,26 | 11,14 | -10,49% | 356,00 |
| 30.09.2024 | 12,28 | 12,83 | 12,16 | 12,45 | 1,38% | - |
| 27.09.2024 | 11,67 | 12,43 | 11,64 | 12,28 | 5,09% | - |
| 26.09.2024 | 11,72 | 12,05 | 11,52 | 11,68 | -0,32% | - |
| 25.09.2024 | 11,78 | 11,98 | 11,62 | 11,72 | -0,70% | - |
| 24.09.2024 | 11,74 | 11,94 | 11,44 | 11,80 | 0,51% | - |
| 23.09.2024 | 11,60 | 11,94 | 11,57 | 11,74 | 1,16% | - |
| 20.09.2024 | 11,85 | 11,86 | 11,50 | 11,61 | -2,07% | - |
| 19.09.2024 | 11,96 | 12,31 | 11,73 | 11,85 | -1,09% | - |
| 18.09.2024 | 11,81 | 12,30 | 11,71 | 11,98 | 1,27% | 100,00 |
| 17.09.2024 | 11,82 | 12,36 | 11,64 | 11,83 | 0,13% | - |
| 16.09.2024 | 12,72 | 12,80 | 11,43 | 11,82 | -8,13% | - |
| 13.09.2024 | 12,20 | 13,03 | 12,18 | 12,86 | 5,32% | - |
| 12.09.2024 | 11,61 | 12,35 | 11,61 | 12,21 | 4,18% | - |
| 11.09.2024 | 11,60 | 12,02 | 11,47 | 11,72 | 1,25% | - |
| 10.09.2024 | 11,71 | 11,77 | 11,46 | 11,58 | -1,15% | - |
| 09.09.2024 | 11,96 | 12,09 | 11,67 | 11,71 | -2,09% | - |
| 06.09.2024 | 12,43 | 12,58 | 11,71 | 11,96 | -3,82% | - |
| 05.09.2024 | 12,00 | 12,44 | 11,94 | 12,44 | 3,67% | - |
| 04.09.2024 | 12,14 | 12,30 | 11,88 | 12,00 | -1,19% | - |
| 03.09.2024 | 12,47 | 12,65 | 12,13 | 12,14 | -2,61% | - |
| 02.09.2024 | 12,34 | 12,48 | 12,34 | 12,47 | 0,99% | - |
| 30.08.2024 | 12,31 | 12,51 | 12,28 | 12,34 | 0,26% | 3,00 |
| 29.08.2024 | 12,22 | 12,52 | 12,20 | 12,31 | 0,61% | - |
| 28.08.2024 | 12,45 | 12,64 | 12,06 | 12,24 | -1,59% | - |
| 27.08.2024 | 12,46 | 12,58 | 12,26 | 12,43 | -0,26% | - |
| 26.08.2024 | 12,58 | 12,76 | 12,33 | 12,47 | -0,91% | 420,00 |
| 23.08.2024 | 12,15 | 12,80 | 12,09 | 12,58 | 3,50% | - |
| 22.08.2024 | 12,23 | 12,47 | 11,99 | 12,16 | -0,57% | 12,00 |
| 21.08.2024 | 11,96 | 12,43 | 11,87 | 12,23 | 2,22% | - |
| 20.08.2024 | 11,82 | 12,24 | 11,74 | 11,96 | 1,23% | 99,00 |
| 19.08.2024 | 11,37 | 11,85 | 11,13 | 11,82 | 4,01% | 19,00 |
| 16.08.2024 | 11,40 | 11,48 | 11,25 | 11,36 | -0,33% | - |
| 15.08.2024 | 11,42 | 11,75 | 11,32 | 11,40 | 0,02% | 26,00 |
| 14.08.2024 | 11,44 | 11,57 | 11,32 | 11,40 | -0,18% | - |
| 13.08.2024 | 11,32 | 11,67 | 11,19 | 11,42 | 0,97% | - |
| 12.08.2024 | 11,36 | 11,58 | 11,12 | 11,31 | -0,18% | - |
| 09.08.2024 | 11,68 | 11,72 | 10,93 | 11,33 | -2,96% | - |
| 08.08.2024 | 10,62 | 11,82 | 9,56 | 11,67 | -1,97% | 370,00 |
| 07.08.2024 | 11,91 | 12,56 | 11,62 | 11,91 | 0,00% | 80,00 |
| 06.08.2024 | 11,96 | 12,20 | 11,79 | 11,91 | -0,17% | - |
| 05.08.2024 | 12,23 | 12,23 | 10,49 | 11,93 | -2,49% | 814,00 |
| 02.08.2024 | 12,94 | 13,04 | 11,91 | 12,23 | -5,45% | - |
| 01.08.2024 | 13,45 | 13,65 | 12,71 | 12,94 | -3,72% | - |