12,170€
-0,41%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 12,24 | 12,34 | 11,80 | 12,24 | 0,18% | - |
| 13.11.2025 | 12,37 | 12,39 | 11,85 | 12,22 | -1,49% | - |
| 12.11.2025 | 12,76 | 12,96 | 12,35 | 12,41 | -3,01% | - |
| 11.11.2025 | 12,60 | 12,89 | 12,47 | 12,79 | 1,45% | - |
| 10.11.2025 | 13,05 | 13,48 | 12,52 | 12,61 | -3,85% | - |
| 07.11.2025 | 12,88 | 13,11 | 12,52 | 13,11 | 0,69% | 430,00 |
| 06.11.2025 | 14,78 | 15,20 | 11,70 | 13,02 | -10,50% | 158,00 |
| 05.11.2025 | 14,53 | 14,74 | 14,31 | 14,55 | -0,19% | - |
| 04.11.2025 | 15,41 | 15,41 | 14,50 | 14,58 | -4,97% | - |
| 03.11.2025 | 15,52 | 16,00 | 15,28 | 15,34 | -1,78% | - |
| 31.10.2025 | 14,96 | 15,82 | 14,96 | 15,62 | 4,20% | - |
| 30.10.2025 | 16,05 | 16,14 | 14,94 | 14,99 | -7,53% | 34,00 |
| 29.10.2025 | 17,07 | 17,27 | 16,00 | 16,21 | -5,39% | - |
| 28.10.2025 | 17,30 | 17,46 | 16,86 | 17,13 | -0,98% | - |
| 27.10.2025 | 17,16 | 17,50 | 17,12 | 17,30 | 1,21% | 41,00 |
| 24.10.2025 | 16,47 | 17,44 | 16,47 | 17,09 | 2,94% | - |
| 23.10.2025 | 16,24 | 16,70 | 16,24 | 16,61 | 2,41% | 14,00 |
| 22.10.2025 | 16,32 | 16,56 | 15,89 | 16,22 | 0,23% | - |
| 21.10.2025 | 16,02 | 16,43 | 15,95 | 16,18 | 0,95% | - |
| 20.10.2025 | 15,36 | 16,27 | 15,35 | 16,03 | 4,81% | - |
| 17.10.2025 | 15,56 | 15,73 | 15,12 | 15,29 | -2,77% | - |
| 16.10.2025 | 15,91 | 16,61 | 15,48 | 15,73 | -1,32% | - |
| 15.10.2025 | 15,52 | 15,94 | 15,49 | 15,94 | 4,54% | - |
| 14.10.2025 | 15,13 | 15,47 | 14,46 | 15,24 | 1,48% | - |
| 13.10.2025 | 15,06 | 15,67 | 14,87 | 15,02 | -0,20% | - |
| 10.10.2025 | 16,04 | 16,52 | 15,04 | 15,05 | -5,76% | - |
| 09.10.2025 | 16,41 | 16,56 | 15,70 | 15,97 | -3,36% | - |
| 08.10.2025 | 16,26 | 16,69 | 16,05 | 16,53 | 0,27% | 1.686,00 |
| 07.10.2025 | 16,22 | 16,91 | 16,21 | 16,48 | -0,03% | 50,00 |
| 06.10.2025 | 17,29 | 17,69 | 15,71 | 16,49 | -4,03% | - |
| 03.10.2025 | 17,17 | 17,70 | 17,08 | 17,18 | -0,15% | 120,00 |
| 02.10.2025 | 17,41 | 17,61 | 16,93 | 17,20 | -1,23% | - |
| 01.10.2025 | 18,62 | 18,80 | 17,37 | 17,42 | -6,45% | - |
| 30.09.2025 | 19,00 | 19,34 | 18,27 | 18,62 | -2,62% | - |
| 29.09.2025 | 18,95 | 19,30 | 18,86 | 19,12 | 0,66% | - |
| 26.09.2025 | 19,22 | 19,56 | 18,94 | 18,99 | -1,21% | - |
| 25.09.2025 | 19,62 | 19,72 | 18,91 | 19,23 | -1,67% | 150,00 |
| 24.09.2025 | 19,85 | 20,24 | 19,43 | 19,55 | -1,36% | - |
| 23.09.2025 | 20,51 | 20,67 | 19,61 | 19,82 | -2,45% | 1,00 |
| 22.09.2025 | 22,17 | 22,19 | 20,29 | 20,32 | -6,60% | - |
| 19.09.2025 | 20,30 | 22,01 | 20,15 | 21,76 | 8,86% | - |
| 18.09.2025 | 20,27 | 20,69 | 19,91 | 19,99 | -1,62% | - |
| 17.09.2025 | 19,67 | 20,38 | 19,08 | 20,32 | 4,89% | 1,00 |
| 16.09.2025 | 20,15 | 20,27 | 18,78 | 19,37 | -3,86% | - |
| 15.09.2025 | 20,34 | 20,60 | 19,86 | 20,15 | -1,44% | - |
| 12.09.2025 | 20,60 | 20,92 | 20,16 | 20,44 | -0,24% | - |
| 11.09.2025 | 20,43 | 20,69 | 19,90 | 20,49 | 2,19% | - |
| 10.09.2025 | 21,00 | 21,00 | 19,33 | 20,05 | -3,84% | 506,00 |
| 09.09.2025 | 21,76 | 21,85 | 20,85 | 20,85 | -4,90% | 2,00 |
| 08.09.2025 | 21,22 | 22,03 | 21,08 | 21,93 | 3,59% | 2,00 |
| 05.09.2025 | 21,32 | 21,46 | 20,49 | 21,17 | -0,94% | 2,00 |
| 04.09.2025 | 21,04 | 21,56 | 20,82 | 21,37 | 1,45% | 1,00 |
| 03.09.2025 | 21,96 | 22,21 | 21,02 | 21,06 | -4,10% | - |
| 02.09.2025 | 22,18 | 22,37 | 20,37 | 21,96 | -1,04% | - |
| 01.09.2025 | 22,22 | 22,24 | 22,14 | 22,19 | -0,14% | 90,00 |
| 29.08.2025 | 22,66 | 22,85 | 21,94 | 22,22 | -2,24% | 200,00 |
| 28.08.2025 | 21,99 | 22,84 | 21,76 | 22,73 | 3,37% | 2,00 |
| 27.08.2025 | 21,77 | 22,25 | 21,62 | 21,99 | 1,81% | 2,00 |
| 26.08.2025 | 21,92 | 22,30 | 21,51 | 21,60 | -1,08% | - |
| 25.08.2025 | 20,61 | 22,33 | 20,46 | 21,84 | 5,82% | 9,00 |
| 22.08.2025 | 19,40 | 20,75 | 19,31 | 20,64 | 6,31% | - |
| 21.08.2025 | 18,73 | 19,62 | 18,62 | 19,41 | 3,44% | 200,00 |
| 20.08.2025 | 18,77 | 18,79 | 18,07 | 18,77 | 0,05% | - |
| 19.08.2025 | 20,81 | 21,12 | 18,76 | 18,76 | -10,05% | 1.000,00 |
| 18.08.2025 | 20,34 | 21,02 | 20,05 | 20,85 | 2,86% | - |
| 15.08.2025 | 20,16 | 20,63 | 19,82 | 20,27 | -0,30% | - |
| 14.08.2025 | 19,51 | 20,64 | 19,13 | 20,33 | 4,44% | - |
| 13.08.2025 | 19,07 | 19,52 | 18,78 | 19,47 | 2,11% | - |
| 12.08.2025 | 19,06 | 19,30 | 18,80 | 19,06 | 0,11% | - |
| 11.08.2025 | 19,24 | 19,57 | 18,76 | 19,04 | -1,31% | - |
| 08.08.2025 | 18,24 | 19,72 | 18,00 | 19,30 | 3,57% | - |
| 07.08.2025 | 17,16 | 19,89 | 17,16 | 18,63 | -3,33% | - |
| 06.08.2025 | 19,38 | 19,82 | 19,06 | 19,27 | -0,36% | - |
| 05.08.2025 | 19,60 | 19,81 | 19,12 | 19,34 | -1,26% | - |
| 04.08.2025 | 19,15 | 19,67 | 19,15 | 19,59 | 1,94% | - |
| 01.08.2025 | 20,15 | 20,15 | 18,49 | 19,22 | -4,63% | - |
| 31.07.2025 | 20,00 | 20,56 | 19,91 | 20,15 | 0,75% | - |
| 30.07.2025 | 19,34 | 20,09 | 19,34 | 20,00 | 3,01% | - |
| 29.07.2025 | 20,35 | 20,92 | 19,42 | 19,42 | -4,66% | - |
| 28.07.2025 | 19,88 | 20,66 | 19,88 | 20,37 | 1,53% | 19,00 |
| 25.07.2025 | 19,51 | 20,22 | 19,51 | 20,06 | 2,70% | - |
| 24.07.2025 | 19,13 | 20,08 | 18,96 | 19,53 | 2,00% | 100,00 |
| 23.07.2025 | 19,79 | 20,00 | 18,88 | 19,15 | -2,51% | 78,00 |
| 22.07.2025 | 20,95 | 21,11 | 19,49 | 19,64 | -5,85% | - |
| 21.07.2025 | 20,99 | 21,22 | 20,73 | 20,86 | -1,02% | 50,00 |
| 18.07.2025 | 21,13 | 21,34 | 20,78 | 21,08 | 0,52% | 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% | - |