17,445€
0,16%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 17,41 | 17,47 | 17,41 | 17,43 | 0,04% | - |
| 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% | - |
| 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% | - |