13,430€
1,02%
Echtzeit-Aktienkurs Magnite
Bid:
Ask:
Aktienkurse zur Magnite Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.02.2025 | 16,90 | 16,99 | 16,26 | 16,53 | -1,96% | - |
| 24.02.2025 | 16,90 | 17,25 | 16,52 | 16,86 | -0,33% | - |
| 21.02.2025 | 17,39 | 17,85 | 16,74 | 16,92 | -2,68% | - |
| 20.02.2025 | 18,31 | 18,31 | 17,16 | 17,38 | -5,00% | 70,00 |
| 19.02.2025 | 18,59 | 18,66 | 17,99 | 18,30 | -1,35% | - |
| 18.02.2025 | 19,18 | 19,48 | 18,08 | 18,55 | -3,26% | - |
| 17.02.2025 | 19,13 | 19,18 | 19,00 | 19,17 | 0,55% | - |
| 14.02.2025 | 18,64 | 19,07 | 18,29 | 19,07 | 1,57% | - |
| 13.02.2025 | 18,69 | 19,04 | 16,73 | 18,77 | -4,83% | 100,00 |
| 12.02.2025 | 19,48 | 19,89 | 18,69 | 19,72 | 1,01% | - |
| 11.02.2025 | 20,12 | 20,18 | 19,34 | 19,53 | -2,51% | - |
| 10.02.2025 | 20,45 | 20,66 | 19,32 | 20,03 | -2,28% | - |
| 07.02.2025 | 18,55 | 20,52 | 18,32 | 20,50 | 11,34% | 1.200,00 |
| 06.02.2025 | 17,32 | 18,45 | 17,32 | 18,41 | 6,93% | - |
| 05.02.2025 | 17,14 | 17,23 | 16,67 | 17,22 | 1,03% | - |
| 04.02.2025 | 16,60 | 17,07 | 16,41 | 17,04 | 1,73% | - |
| 03.02.2025 | 16,79 | 16,97 | 15,93 | 16,75 | 1,12% | - |
| 31.01.2025 | 16,93 | 17,17 | 16,52 | 16,57 | -1,35% | - |
| 30.01.2025 | 16,85 | 17,09 | 16,65 | 16,79 | -0,40% | 67,00 |
| 29.01.2025 | 16,81 | 17,02 | 16,52 | 16,86 | -0,09% | - |
| 28.01.2025 | 16,00 | 17,02 | 15,92 | 16,88 | 5,45% | 75,00 |
| 27.01.2025 | 16,22 | 16,53 | 15,25 | 16,00 | -1,48% | - |
| 24.01.2025 | 16,65 | 16,80 | 16,08 | 16,24 | -2,33% | - |
| 23.01.2025 | 15,76 | 16,64 | 15,76 | 16,63 | 5,27% | - |
| 22.01.2025 | 15,07 | 16,51 | 15,07 | 15,80 | 4,60% | - |
| 21.01.2025 | 14,67 | 15,24 | 14,66 | 15,10 | 2,97% | - |
| 20.01.2025 | 14,99 | 14,99 | 14,66 | 14,67 | -2,41% | - |
| 17.01.2025 | 14,70 | 15,21 | 14,69 | 15,03 | 2,30% | - |
| 16.01.2025 | 15,70 | 15,72 | 14,46 | 14,69 | -6,01% | - |
| 15.01.2025 | 15,09 | 15,88 | 15,05 | 15,63 | 3,08% | - |
| 14.01.2025 | 15,16 | 16,00 | 15,02 | 15,17 | -0,23% | - |
| 13.01.2025 | 15,44 | 15,47 | 14,95 | 15,20 | -0,47% | - |
| 10.01.2025 | 15,96 | 16,02 | 14,99 | 15,27 | -4,26% | - |
| 09.01.2025 | 15,95 | 15,99 | 15,93 | 15,95 | -0,05% | - |
| 08.01.2025 | 16,07 | 16,43 | 15,76 | 15,96 | -0,51% | - |
| 07.01.2025 | 16,51 | 16,72 | 15,76 | 16,04 | -2,92% | - |
| 06.01.2025 | 16,61 | 16,94 | 16,49 | 16,53 | -0,72% | - |
| 03.01.2025 | 15,67 | 16,69 | 15,66 | 16,65 | 6,22% | - |
| 02.01.2025 | 15,65 | 16,05 | 15,36 | 15,67 | 0,98% | - |
| 30.12.2024 | 15,73 | 15,73 | 15,52 | 15,52 | 0,31% | - |
| 27.12.2024 | 15,57 | 16,15 | 15,41 | 15,47 | -0,63% | - |
| 23.12.2024 | 15,67 | 15,94 | 15,32 | 15,57 | -0,62% | 100,00 |
| 20.12.2024 | 15,17 | 15,79 | 14,46 | 15,67 | 3,31% | 200,00 |
| 19.12.2024 | 15,30 | 15,70 | 15,10 | 15,16 | -0,57% | - |
| 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% | - |