20,890€
-0,36%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 21,13 | 21,14 | 20,87 | 20,89 | -0,36% | 7,00 |
| 17.07.2025 | 20,66 | 21,35 | 20,51 | 20,97 | 1,21% | 84,00 |
| 16.07.2025 | 20,23 | 20,77 | 19,86 | 20,72 | 2,04% | - |
| 15.07.2025 | 19,81 | 20,74 | 19,74 | 20,30 | 2,78% | 90,00 |
| 14.07.2025 | 19,17 | 19,78 | 19,09 | 19,75 | 2,21% | - |
| 11.07.2025 | 19,99 | 20,03 | 19,20 | 19,32 | -3,76% | 6,00 |
| 10.07.2025 | 20,21 | 20,34 | 19,84 | 20,08 | -0,70% | - |
| 09.07.2025 | 20,06 | 20,80 | 19,92 | 20,22 | 0,76% | 16,00 |
| 08.07.2025 | 20,75 | 20,90 | 19,84 | 20,07 | -3,13% | 5,00 |
| 07.07.2025 | 20,63 | 21,17 | 20,52 | 20,72 | 0,44% | 1,00 |
| 04.07.2025 | 20,78 | 20,78 | 20,60 | 20,63 | -0,84% | 1,00 |
| 03.07.2025 | 20,91 | 21,48 | 20,65 | 20,80 | -0,91% | 2,00 |
| 02.07.2025 | 20,40 | 21,15 | 19,97 | 20,99 | 2,57% | 2,00 |
| 01.07.2025 | 20,49 | 20,59 | 19,76 | 20,47 | -0,07% | - |
| 30.06.2025 | 18,25 | 20,80 | 17,89 | 20,48 | 13,60% | - |
| 27.06.2025 | 17,93 | 18,05 | 17,69 | 18,03 | 0,75% | - |
| 26.06.2025 | 17,76 | 17,92 | 17,31 | 17,89 | 0,46% | - |
| 25.06.2025 | 17,29 | 17,95 | 17,14 | 17,81 | 3,35% | - |
| 24.06.2025 | 16,36 | 17,27 | 16,30 | 17,23 | 5,66% | - |
| 23.06.2025 | 16,36 | 16,37 | 15,61 | 16,31 | 0,26% | - |
| 20.06.2025 | 16,22 | 16,79 | 16,22 | 16,27 | 0,32% | - |
| 19.06.2025 | 16,40 | 16,40 | 16,22 | 16,22 | -1,16% | - |
| 18.06.2025 | 15,88 | 16,53 | 15,77 | 16,41 | 3,16% | - |
| 17.06.2025 | 15,86 | 16,00 | 15,69 | 15,90 | -0,97% | - |
| 16.06.2025 | 14,67 | 16,11 | 14,67 | 16,06 | 8,64% | - |
| 13.06.2025 | 15,26 | 15,34 | 14,70 | 14,78 | -3,08% | - |
| 12.06.2025 | 15,39 | 15,43 | 15,07 | 15,25 | -1,05% | - |
| 11.06.2025 | 15,28 | 15,54 | 15,13 | 15,41 | 1,02% | 1.500,00 |
| 10.06.2025 | 15,36 | 15,47 | 15,09 | 15,26 | -0,60% | - |
| 09.06.2025 | 15,31 | 15,60 | 15,15 | 15,35 | -0,74% | - |
| 06.06.2025 | 15,26 | 15,63 | 15,18 | 15,47 | 1,29% | - |
| 05.06.2025 | 14,66 | 15,48 | 14,61 | 15,27 | 4,38% | - |
| 04.06.2025 | 14,59 | 14,88 | 14,51 | 14,63 | 0,02% | 5,00 |
| 03.06.2025 | 14,38 | 14,76 | 14,38 | 14,63 | 0,45% | - |
| 02.06.2025 | 14,57 | 14,63 | 14,03 | 14,56 | 0,90% | - |
| 30.05.2025 | 14,23 | 14,48 | 14,07 | 14,43 | 1,17% | 30,00 |
| 29.05.2025 | 14,52 | 14,98 | 14,03 | 14,26 | -2,24% | - |
| 28.05.2025 | 14,21 | 14,60 | 14,13 | 14,59 | 2,66% | - |
| 27.05.2025 | 13,62 | 14,35 | 13,61 | 14,21 | 4,16% | - |
| 26.05.2025 | 13,52 | 13,66 | 13,46 | 13,65 | 0,85% | - |
| 23.05.2025 | 13,83 | 13,83 | 13,20 | 13,53 | -2,28% | 220,00 |
| 22.05.2025 | 13,68 | 14,04 | 13,55 | 13,85 | 1,28% | - |
| 21.05.2025 | 14,22 | 14,39 | 13,52 | 13,67 | -3,82% | - |
| 20.05.2025 | 13,63 | 15,26 | 13,53 | 14,21 | 4,31% | - |
| 19.05.2025 | 13,92 | 13,92 | 13,33 | 13,63 | -2,03% | - |
| 16.05.2025 | 13,90 | 14,29 | 13,87 | 13,91 | -1,96% | - |
| 15.05.2025 | 14,82 | 14,87 | 14,08 | 14,19 | -4,57% | - |
| 14.05.2025 | 14,65 | 15,07 | 14,38 | 14,87 | 1,82% | - |
| 13.05.2025 | 14,55 | 14,69 | 14,27 | 14,60 | 0,38% | - |
| 12.05.2025 | 13,60 | 14,87 | 13,49 | 14,55 | 8,61% | - |
| 09.05.2025 | 13,26 | 14,41 | 13,20 | 13,39 | 0,73% | - |
| 08.05.2025 | 12,68 | 13,48 | 11,91 | 13,30 | 20,67% | 650,00 |
| 07.05.2025 | 10,90 | 11,11 | 10,77 | 11,02 | 1,43% | - |
| 06.05.2025 | 10,75 | 11,01 | 10,54 | 10,86 | 0,95% | 300,00 |
| 05.05.2025 | 10,62 | 10,85 | 10,41 | 10,76 | 0,58% | - |
| 02.05.2025 | 10,57 | 10,99 | 10,39 | 10,70 | 1,64% | 2.000,00 |
| 30.04.2025 | 10,80 | 10,85 | 10,07 | 10,53 | -2,57% | - |
| 29.04.2025 | 10,82 | 11,05 | 10,71 | 10,80 | -0,21% | - |
| 28.04.2025 | 10,96 | 11,05 | 10,59 | 10,83 | -0,80% | - |
| 25.04.2025 | 10,91 | 11,07 | 10,50 | 10,91 | 1,30% | - |
| 24.04.2025 | 10,50 | 10,80 | 10,31 | 10,77 | 2,57% | - |
| 23.04.2025 | 10,30 | 10,81 | 10,13 | 10,50 | 5,27% | - |
| 22.04.2025 | 9,94 | 10,22 | 9,57 | 9,98 | 2,07% | - |
| 17.04.2025 | 8,77 | 10,17 | 8,48 | 9,77 | 12,85% | 200,00 |
| 16.04.2025 | 8,90 | 8,99 | 8,45 | 8,66 | -3,60% | - |
| 15.04.2025 | 8,51 | 8,98 | 8,50 | 8,98 | 5,09% | - |
| 14.04.2025 | 8,58 | 9,10 | 8,40 | 8,55 | 0,33% | - |
| 11.04.2025 | 8,63 | 8,75 | 8,22 | 8,52 | -2,29% | - |
| 10.04.2025 | 9,92 | 10,45 | 8,57 | 8,72 | -12,49% | - |
| 09.04.2025 | 8,03 | 10,30 | 7,95 | 9,97 | 21,83% | - |
| 08.04.2025 | 8,46 | 9,10 | 8,07 | 8,18 | -2,01% | - |
| 07.04.2025 | 8,29 | 8,66 | 7,54 | 8,35 | 0,72% | - |
| 04.04.2025 | 8,78 | 8,83 | 7,80 | 8,29 | -5,75% | - |
| 03.04.2025 | 9,99 | 10,17 | 8,76 | 8,79 | -17,14% | - |
| 02.04.2025 | 10,55 | 10,81 | 10,29 | 10,61 | 0,57% | - |
| 01.04.2025 | 10,55 | 10,67 | 10,33 | 10,55 | 0,07% | - |
| 31.03.2025 | 10,70 | 10,71 | 10,05 | 10,55 | -1,63% | - |
| 28.03.2025 | 11,39 | 11,47 | 10,60 | 10,72 | -5,86% | - |
| 27.03.2025 | 11,83 | 12,11 | 11,37 | 11,39 | -3,92% | - |
| 26.03.2025 | 12,54 | 12,64 | 11,72 | 11,85 | -5,48% | - |
| 25.03.2025 | 12,27 | 12,69 | 12,22 | 12,54 | 2,14% | - |
| 24.03.2025 | 12,23 | 12,57 | 12,21 | 12,28 | -0,65% | - |
| 21.03.2025 | 12,35 | 12,58 | 12,01 | 12,36 | 0,06% | - |
| 20.03.2025 | 12,26 | 12,50 | 12,10 | 12,35 | 0,65% | - |
| 19.03.2025 | 11,65 | 12,43 | 11,63 | 12,27 | 5,59% | - |
| 18.03.2025 | 12,08 | 12,22 | 11,51 | 11,62 | -3,65% | - |
| 17.03.2025 | 11,54 | 12,36 | 11,42 | 12,06 | 4,15% | - |
| 14.03.2025 | 11,21 | 11,85 | 11,15 | 11,58 | 4,07% | - |
| 13.03.2025 | 11,96 | 12,10 | 11,11 | 11,13 | -6,88% | - |
| 12.03.2025 | 11,39 | 12,00 | 11,26 | 11,95 | 5,01% | - |
| 11.03.2025 | 11,38 | 11,88 | 11,23 | 11,38 | 0,22% | - |
| 10.03.2025 | 12,09 | 12,10 | 11,29 | 11,36 | -5,79% | - |
| 07.03.2025 | 12,86 | 12,86 | 11,76 | 12,05 | -4,36% | - |
| 06.03.2025 | 13,71 | 13,71 | 12,52 | 12,60 | -6,30% | - |
| 05.03.2025 | 13,83 | 14,07 | 13,30 | 13,45 | -2,57% | - |
| 04.03.2025 | 14,01 | 14,18 | 13,15 | 13,81 | -1,41% | - |
| 03.03.2025 | 15,20 | 15,49 | 13,90 | 14,00 | -8,03% | - |
| 28.02.2025 | 16,03 | 16,05 | 14,70 | 15,23 | -4,47% | 40,00 |
| 27.02.2025 | 16,69 | 17,59 | 15,46 | 15,94 | -0,78% | - |
| 26.02.2025 | 16,51 | 17,10 | 16,04 | 16,06 | -2,83% | - |