10,715€
-0,88%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 10,68 | 10,71 | 10,68 | 10,69 | -1,11% | - |
| 12.03.2026 | 11,29 | 11,36 | 10,81 | 10,81 | -2,33% | - |
| 11.03.2026 | 11,22 | 11,45 | 10,98 | 11,07 | -2,04% | 401,00 |
| 10.03.2026 | 11,64 | 11,71 | 11,19 | 11,30 | -3,77% | - |
| 09.03.2026 | 11,92 | 11,98 | 11,33 | 11,74 | -1,98% | 199,00 |
| 06.03.2026 | 12,21 | 12,28 | 11,88 | 11,98 | -1,11% | - |
| 05.03.2026 | 11,88 | 12,48 | 11,88 | 12,11 | 0,08% | 736,00 |
| 04.03.2026 | 11,86 | 12,24 | 11,72 | 12,10 | 3,66% | - |
| 03.03.2026 | 11,60 | 11,78 | 11,14 | 11,68 | 0,95% | 68,00 |
| 02.03.2026 | 11,42 | 11,69 | 11,06 | 11,57 | 0,83% | 390,00 |
| 27.02.2026 | 11,37 | 11,62 | 11,08 | 11,47 | 0,50% | - |
| 26.02.2026 | 10,13 | 11,57 | 9,90 | 11,41 | 13,19% | - |
| 25.02.2026 | 9,94 | 10,15 | 9,78 | 10,08 | 1,89% | - |
| 24.02.2026 | 9,84 | 10,05 | 9,56 | 9,90 | 2,63% | - |
| 23.02.2026 | 10,25 | 10,34 | 9,56 | 9,64 | -6,08% | - |
| 20.02.2026 | 10,41 | 10,68 | 10,17 | 10,27 | -0,44% | - |
| 19.02.2026 | 10,18 | 10,33 | 10,03 | 10,31 | 1,58% | - |
| 18.02.2026 | 9,75 | 10,20 | 9,72 | 10,15 | 3,57% | - |
| 17.02.2026 | 9,88 | 9,97 | 9,38 | 9,80 | -0,84% | - |
| 16.02.2026 | 9,86 | 9,92 | 9,86 | 9,88 | 0,74% | - |
| 13.02.2026 | 9,44 | 9,91 | 9,41 | 9,81 | 5,03% | 1.810,00 |
| 12.02.2026 | 9,96 | 10,04 | 9,15 | 9,34 | -5,25% | 645,00 |
| 11.02.2026 | 10,06 | 10,25 | 9,76 | 9,86 | -3,60% | - |
| 10.02.2026 | 9,79 | 10,55 | 9,79 | 10,23 | 4,82% | - |
| 09.02.2026 | 9,53 | 9,86 | 9,41 | 9,76 | 2,58% | 150,00 |
| 06.02.2026 | 9,51 | 9,77 | 9,37 | 9,51 | -0,03% | - |
| 05.02.2026 | 10,09 | 10,35 | 9,47 | 9,51 | -5,08% | - |
| 04.02.2026 | 9,85 | 10,24 | 9,36 | 10,02 | 2,91% | 450,00 |
| 03.02.2026 | 12,02 | 12,15 | 9,55 | 9,74 | -18,99% | 281,00 |
| 02.02.2026 | 12,22 | 12,47 | 12,00 | 12,02 | -0,54% | - |
| 30.01.2026 | 12,56 | 12,57 | 12,06 | 12,09 | -2,50% | - |
| 29.01.2026 | 12,41 | 12,51 | 12,10 | 12,40 | -0,66% | - |
| 28.01.2026 | 12,66 | 12,77 | 12,38 | 12,48 | -0,99% | - |
| 27.01.2026 | 13,13 | 13,13 | 12,30 | 12,61 | -2,04% | - |
| 26.01.2026 | 13,03 | 13,11 | 12,64 | 12,87 | -1,51% | - |
| 23.01.2026 | 12,92 | 13,53 | 12,78 | 13,07 | 4,69% | 154,00 |
| 22.01.2026 | 12,06 | 12,54 | 12,06 | 12,48 | 1,88% | - |
| 21.01.2026 | 12,75 | 12,87 | 11,94 | 12,25 | -1,96% | 100,00 |
| 20.01.2026 | 12,35 | 12,64 | 11,88 | 12,50 | 1,22% | - |
| 19.01.2026 | 12,38 | 12,44 | 12,25 | 12,35 | -0,92% | - |
| 16.01.2026 | 12,83 | 12,97 | 12,45 | 12,46 | -3,86% | - |
| 15.01.2026 | 13,13 | 13,77 | 12,91 | 12,96 | -2,96% | - |
| 14.01.2026 | 13,92 | 13,92 | 13,32 | 13,36 | -3,31% | - |
| 13.01.2026 | 13,99 | 14,35 | 13,77 | 13,81 | -1,55% | - |
| 12.01.2026 | 13,90 | 14,37 | 13,51 | 14,03 | 0,32% | - |
| 09.01.2026 | 14,24 | 14,36 | 13,80 | 13,99 | -1,29% | - |
| 08.01.2026 | 14,38 | 14,47 | 13,97 | 14,17 | -2,21% | - |
| 07.01.2026 | 14,51 | 14,54 | 13,99 | 14,49 | -1,40% | - |
| 06.01.2026 | 14,24 | 14,89 | 14,07 | 14,69 | 2,87% | - |
| 05.01.2026 | 13,67 | 14,63 | 13,62 | 14,28 | 3,65% | - |
| 02.01.2026 | 13,83 | 13,99 | 13,43 | 13,78 | -1,31% | - |
| 30.12.2025 | 13,99 | 13,99 | 13,96 | 13,96 | 0,20% | - |
| 29.12.2025 | 13,82 | 14,05 | 13,81 | 13,94 | -0,68% | 300,00 |
| 23.12.2025 | 13,95 | 14,07 | 13,66 | 14,03 | 0,04% | - |
| 22.12.2025 | 14,05 | 14,33 | 13,89 | 14,03 | 0,18% | 16,00 |
| 19.12.2025 | 14,16 | 14,33 | 13,94 | 14,00 | -2,20% | - |
| 18.12.2025 | 14,19 | 14,61 | 14,11 | 14,32 | 0,32% | 344,00 |
| 17.12.2025 | 13,49 | 14,65 | 13,49 | 14,27 | 1,86% | 16,00 |
| 16.12.2025 | 13,31 | 14,06 | 13,30 | 14,01 | 2,52% | - |
| 15.12.2025 | 13,88 | 14,03 | 13,55 | 13,67 | -1,88% | 313,00 |
| 12.12.2025 | 13,45 | 14,24 | 13,37 | 13,93 | 2,03% | 625,00 |
| 11.12.2025 | 13,49 | 13,69 | 13,09 | 13,65 | 1,24% | - |
| 10.12.2025 | 13,34 | 13,49 | 12,82 | 13,48 | 0,50% | 308,00 |
| 09.12.2025 | 12,77 | 13,50 | 12,73 | 13,42 | 4,66% | 219,00 |
| 08.12.2025 | 12,58 | 12,94 | 12,56 | 12,82 | 1,28% | - |
| 05.12.2025 | 12,30 | 12,88 | 12,23 | 12,66 | 2,41% | - |
| 04.12.2025 | 12,27 | 12,41 | 12,09 | 12,36 | 0,12% | - |
| 03.12.2025 | 12,39 | 12,54 | 12,17 | 12,34 | -1,22% | - |
| 02.12.2025 | 12,71 | 12,81 | 12,37 | 12,50 | -1,94% | - |
| 01.12.2025 | 12,67 | 13,12 | 12,29 | 12,74 | -0,25% | - |
| 28.11.2025 | 12,68 | 12,86 | 12,61 | 12,78 | 0,79% | - |
| 27.11.2025 | 12,66 | 12,68 | 12,65 | 12,68 | 0,08% | - |
| 26.11.2025 | 12,81 | 13,01 | 12,55 | 12,67 | -2,33% | - |
| 25.11.2025 | 12,80 | 13,06 | 12,55 | 12,97 | 1,31% | - |
| 24.11.2025 | 12,22 | 12,84 | 12,01 | 12,80 | 6,91% | - |
| 21.11.2025 | 11,44 | 12,05 | 11,30 | 11,97 | 3,79% | - |
| 20.11.2025 | 11,73 | 12,05 | 11,35 | 11,54 | -2,04% | - |
| 19.11.2025 | 11,56 | 11,78 | 11,48 | 11,78 | 1,38% | - |
| 18.11.2025 | 11,50 | 11,72 | 11,33 | 11,62 | 0,32% | - |
| 17.11.2025 | 12,17 | 12,35 | 11,56 | 11,58 | -5,43% | - |
| 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% | - |