16,975€
1,15%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 16,90 | 17,01 | 16,74 | 16,74 | -0,25% | - |
| 30.07.2026 | 17,21 | 17,30 | 16,43 | 16,78 | -2,72% | - |
| 29.07.2026 | 17,28 | 17,58 | 17,08 | 17,25 | 0,03% | 46,00 |
| 28.07.2026 | 16,80 | 17,43 | 16,76 | 17,25 | 2,27% | - |
| 27.07.2026 | 16,28 | 17,11 | 16,23 | 16,87 | 3,58% | - |
| 24.07.2026 | 15,75 | 16,54 | 15,72 | 16,28 | 2,66% | - |
| 23.07.2026 | 16,04 | 16,07 | 15,69 | 15,86 | -1,29% | 45,00 |
| 22.07.2026 | 16,73 | 16,93 | 16,07 | 16,07 | -3,34% | - |
| 21.07.2026 | 16,64 | 16,90 | 16,22 | 16,62 | -0,31% | - |
| 20.07.2026 | 16,61 | 17,03 | 16,48 | 16,68 | 0,21% | - |
| 17.07.2026 | 17,25 | 17,47 | 16,63 | 16,64 | -5,64% | - |
| 16.07.2026 | 17,87 | 18,18 | 17,57 | 17,64 | -0,95% | - |
| 15.07.2026 | 17,69 | 18,03 | 17,58 | 17,81 | 0,65% | - |
| 14.07.2026 | 17,93 | 17,93 | 17,40 | 17,69 | -2,04% | 35,00 |
| 13.07.2026 | 17,82 | 18,42 | 17,61 | 18,06 | 0,47% | - |
| 10.07.2026 | 18,39 | 18,75 | 17,77 | 17,97 | -2,20% | - |
| 09.07.2026 | 17,79 | 18,65 | 17,56 | 18,38 | 4,83% | 100,00 |
| 08.07.2026 | 17,98 | 17,98 | 17,31 | 17,53 | -2,41% | - |
| 07.07.2026 | 18,25 | 18,47 | 17,92 | 17,96 | -1,55% | 160,00 |
| 06.07.2026 | 17,83 | 18,32 | 17,66 | 18,25 | 2,28% | - |
| 03.07.2026 | 17,96 | 17,96 | 17,78 | 17,84 | -0,10% | - |
| 02.07.2026 | 17,82 | 18,03 | 17,73 | 17,86 | -0,06% | - |
| 01.07.2026 | 16,62 | 17,95 | 16,47 | 17,87 | 7,52% | 45,00 |
| 30.06.2026 | 16,72 | 16,97 | 16,48 | 16,62 | -0,63% | - |
| 29.06.2026 | 16,50 | 17,10 | 16,29 | 16,72 | 2,59% | - |
| 26.06.2026 | 15,23 | 16,47 | 15,02 | 16,30 | 4,87% | - |
| 25.06.2026 | 16,10 | 16,22 | 15,43 | 15,54 | -2,92% | - |
| 24.06.2026 | 15,90 | 16,26 | 15,65 | 16,01 | 2,02% | - |
| 23.06.2026 | 15,24 | 16,05 | 15,15 | 15,69 | 1,36% | 15,00 |
| 22.06.2026 | 15,62 | 15,86 | 15,17 | 15,48 | -0,39% | - |
| 19.06.2026 | 15,58 | 15,61 | 15,53 | 15,54 | 0,19% | - |
| 18.06.2026 | 16,01 | 16,09 | 15,31 | 15,51 | -4,38% | - |
| 17.06.2026 | 15,96 | 16,61 | 15,75 | 16,22 | 2,85% | - |
| 16.06.2026 | 14,60 | 15,92 | 14,35 | 15,77 | 9,42% | 42,00 |
| 15.06.2026 | 14,10 | 14,77 | 13,70 | 14,41 | 4,63% | - |
| 12.06.2026 | 13,99 | 14,08 | 13,66 | 13,78 | -0,49% | - |
| 11.06.2026 | 13,51 | 13,95 | 13,21 | 13,84 | 1,60% | - |
| 10.06.2026 | 13,76 | 13,78 | 13,21 | 13,63 | -0,62% | - |
| 09.06.2026 | 12,67 | 13,82 | 12,67 | 13,71 | 8,42% | - |
| 08.06.2026 | 12,70 | 12,80 | 12,36 | 12,65 | -0,92% | - |
| 05.06.2026 | 12,80 | 13,03 | 12,66 | 12,76 | -1,18% | 841,00 |
| 04.06.2026 | 12,46 | 13,27 | 12,42 | 12,92 | 5,21% | - |
| 03.06.2026 | 12,77 | 12,88 | 12,06 | 12,28 | -3,88% | - |
| 02.06.2026 | 13,22 | 13,25 | 12,65 | 12,77 | -3,17% | 40,00 |
| 01.06.2026 | 12,41 | 13,30 | 12,30 | 13,19 | 4,70% | 40,00 |
| 29.05.2026 | 12,39 | 12,72 | 12,26 | 12,60 | 3,39% | 200,00 |
| 28.05.2026 | 11,48 | 12,19 | 11,34 | 12,18 | 4,08% | - |
| 27.05.2026 | 11,42 | 11,87 | 11,33 | 11,71 | 2,41% | - |
| 26.05.2026 | 11,39 | 11,67 | 11,36 | 11,43 | -0,02% | - |
| 25.05.2026 | 11,38 | 11,44 | 11,38 | 11,43 | 0,40% | - |
| 22.05.2026 | 11,35 | 11,44 | 11,35 | 11,39 | 0,04% | - |
| 21.05.2026 | 11,21 | 11,45 | 11,06 | 11,38 | 1,43% | - |
| 20.05.2026 | 11,55 | 11,60 | 10,98 | 11,22 | -2,09% | - |
| 19.05.2026 | 11,51 | 11,89 | 11,43 | 11,46 | 1,17% | - |
| 18.05.2026 | 11,22 | 11,66 | 10,92 | 11,33 | 2,93% | - |
| 15.05.2026 | 10,61 | 11,04 | 10,50 | 11,01 | 2,44% | - |
| 14.05.2026 | 11,01 | 11,27 | 10,68 | 10,75 | -2,69% | - |
| 13.05.2026 | 11,85 | 11,90 | 10,96 | 11,04 | -5,98% | 44,00 |
| 12.05.2026 | 11,38 | 11,88 | 11,26 | 11,75 | 4,21% | - |
| 11.05.2026 | 11,99 | 12,22 | 11,25 | 11,27 | -5,79% | - |
| 08.05.2026 | 11,79 | 12,16 | 11,63 | 11,96 | 1,55% | - |
| 07.05.2026 | 11,29 | 11,79 | 10,74 | 11,78 | 3,99% | - |
| 06.05.2026 | 11,64 | 11,69 | 11,13 | 11,33 | -1,80% | 4,00 |
| 05.05.2026 | 11,61 | 11,76 | 11,39 | 11,54 | -0,86% | - |
| 04.05.2026 | 11,83 | 11,91 | 11,36 | 11,64 | 5,65% | - |
| 30.04.2026 | 11,07 | 11,14 | 10,78 | 11,01 | -0,23% | - |
| 29.04.2026 | 11,07 | 11,20 | 10,89 | 11,04 | -0,90% | - |
| 28.04.2026 | 11,12 | 11,35 | 11,06 | 11,14 | 0,45% | - |
| 27.04.2026 | 11,07 | 11,56 | 10,98 | 11,09 | 3,07% | - |
| 24.04.2026 | 10,72 | 10,86 | 10,62 | 10,76 | 2,11% | - |
| 23.04.2026 | 11,44 | 11,44 | 10,54 | 10,54 | -6,00% | - |
| 22.04.2026 | 11,14 | 11,48 | 11,12 | 11,21 | -1,23% | - |
| 21.04.2026 | 11,89 | 11,89 | 11,18 | 11,35 | -4,50% | - |
| 20.04.2026 | 11,68 | 11,97 | 11,46 | 11,88 | 1,73% | - |
| 17.04.2026 | 11,60 | 11,88 | 11,56 | 11,68 | 1,10% | - |
| 16.04.2026 | 11,22 | 11,66 | 11,22 | 11,55 | 2,30% | - |
| 15.04.2026 | 10,56 | 11,35 | 10,55 | 11,29 | 7,39% | - |
| 14.04.2026 | 10,30 | 10,85 | 10,24 | 10,52 | 1,64% | - |
| 13.04.2026 | 10,19 | 10,42 | 10,09 | 10,35 | 2,10% | - |
| 10.04.2026 | 10,10 | 10,40 | 9,88 | 10,13 | 0,70% | - |
| 09.04.2026 | 10,43 | 10,46 | 9,97 | 10,06 | -5,56% | - |
| 08.04.2026 | 10,39 | 10,96 | 10,32 | 10,66 | 3,02% | - |
| 07.04.2026 | 10,30 | 10,58 | 10,27 | 10,34 | 0,88% | - |
| 02.04.2026 | 10,16 | 10,40 | 10,02 | 10,25 | 0,84% | - |
| 01.04.2026 | 10,28 | 10,42 | 9,97 | 10,17 | -1,09% | - |
| 31.03.2026 | 10,09 | 10,46 | 10,08 | 10,28 | 1,71% | - |
| 30.03.2026 | 10,12 | 10,33 | 10,03 | 10,11 | 1,32% | - |
| 27.03.2026 | 10,27 | 10,41 | 9,87 | 9,98 | -5,42% | - |
| 26.03.2026 | 10,54 | 10,62 | 10,24 | 10,55 | 0,36% | - |
| 25.03.2026 | 10,37 | 10,74 | 10,37 | 10,51 | 0,38% | 100,00 |
| 24.03.2026 | 10,66 | 10,88 | 10,45 | 10,47 | -3,72% | - |
| 23.03.2026 | 10,76 | 10,93 | 10,42 | 10,88 | 2,26% | 300,00 |
| 20.03.2026 | 10,81 | 10,93 | 10,56 | 10,64 | -1,48% | - |
| 19.03.2026 | 11,12 | 11,35 | 10,71 | 10,80 | -2,13% | - |
| 18.03.2026 | 10,70 | 11,18 | 10,47 | 11,03 | 2,46% | 339,00 |
| 17.03.2026 | 10,58 | 11,14 | 10,47 | 10,77 | 1,56% | 150,00 |
| 16.03.2026 | 10,41 | 10,76 | 10,39 | 10,60 | 1,87% | - |
| 13.03.2026 | 10,68 | 10,86 | 10,33 | 10,41 | -3,75% | - |
| 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 |