22,370€
0,74%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 22,25 | 22,29 | 22,22 | 22,29 | 0,38% | - |
| 05.10.2026 | 21,87 | 22,66 | 21,87 | 22,21 | 1,37% | - |
| 02.10.2026 | 22,63 | 23,02 | 21,84 | 21,91 | -3,37% | - |
| 01.10.2026 | 22,74 | 22,79 | 22,18 | 22,67 | 1,14% | - |
| 30.09.2026 | 22,71 | 23,06 | 22,21 | 22,42 | -0,95% | - |
| 29.09.2026 | 20,83 | 23,26 | 20,60 | 22,63 | 9,85% | 52,00 |
| 28.09.2026 | 21,05 | 21,07 | 20,30 | 20,60 | -2,39% | - |
| 25.09.2026 | 21,16 | 21,49 | 20,96 | 21,11 | -0,38% | - |
| 24.09.2026 | 21,14 | 21,48 | 20,91 | 21,19 | 0,52% | - |
| 23.09.2026 | 21,71 | 21,71 | 20,96 | 21,08 | -2,75% | - |
| 22.09.2026 | 22,05 | 22,26 | 21,22 | 21,67 | -1,81% | - |
| 21.09.2026 | 21,99 | 22,27 | 21,69 | 22,07 | 0,87% | - |
| 18.09.2026 | 22,75 | 22,98 | 21,79 | 21,88 | -1,99% | - |
| 17.09.2026 | 20,74 | 23,25 | 20,72 | 22,33 | 7,98% | - |
| 16.09.2026 | 20,55 | 20,98 | 20,32 | 20,68 | 1,67% | - |
| 15.09.2026 | 20,66 | 20,66 | 20,06 | 20,34 | -2,38% | - |
| 14.09.2026 | 20,49 | 20,99 | 20,48 | 20,83 | 1,21% | - |
| 11.09.2026 | 20,28 | 20,77 | 20,28 | 20,58 | 1,38% | - |
| 10.09.2026 | 20,26 | 20,36 | 19,90 | 20,30 | 0,22% | - |
| 09.09.2026 | 20,34 | 20,59 | 19,85 | 20,26 | -1,36% | - |
| 08.09.2026 | 20,59 | 20,92 | 20,19 | 20,54 | -0,48% | - |
| 07.09.2026 | 20,79 | 20,79 | 20,61 | 20,64 | -0,86% | - |
| 04.09.2026 | 21,19 | 21,25 | 20,66 | 20,82 | -1,68% | - |
| 03.09.2026 | 21,54 | 22,18 | 20,81 | 21,17 | -2,17% | - |
| 02.09.2026 | 19,74 | 21,67 | 19,39 | 21,64 | 9,32% | - |
| 01.09.2026 | 20,21 | 20,26 | 19,61 | 19,80 | -2,03% | - |
| 31.08.2026 | 20,42 | 20,60 | 19,98 | 20,21 | -1,46% | 986,00 |
| 28.08.2026 | 19,90 | 20,87 | 19,90 | 20,51 | 2,07% | 82,00 |
| 27.08.2026 | 20,06 | 20,47 | 19,86 | 20,09 | -0,64% | - |
| 26.08.2026 | 20,63 | 20,63 | 19,82 | 20,22 | -1,87% | - |
| 25.08.2026 | 20,20 | 20,66 | 20,03 | 20,61 | 1,38% | - |
| 24.08.2026 | 20,12 | 20,48 | 19,90 | 20,33 | 0,72% | - |
| 21.08.2026 | 19,99 | 20,30 | 19,80 | 20,18 | 1,09% | - |
| 20.08.2026 | 20,42 | 20,69 | 19,86 | 19,96 | -2,48% | - |
| 19.08.2026 | 21,04 | 21,32 | 20,46 | 20,47 | -4,12% | - |
| 18.08.2026 | 21,12 | 21,89 | 20,56 | 21,35 | 1,84% | 251,00 |
| 17.08.2026 | 21,62 | 21,73 | 20,91 | 20,97 | -2,89% | - |
| 14.08.2026 | 21,44 | 21,60 | 21,11 | 21,59 | 0,56% | - |
| 13.08.2026 | 21,12 | 21,54 | 21,09 | 21,47 | 1,39% | - |
| 12.08.2026 | 21,03 | 21,36 | 20,79 | 21,18 | 0,88% | - |
| 11.08.2026 | 21,07 | 21,40 | 20,73 | 20,99 | 0,45% | - |
| 10.08.2026 | 21,39 | 21,60 | 20,85 | 20,90 | -3,86% | - |
| 07.08.2026 | 20,96 | 22,02 | 20,96 | 21,74 | 3,43% | - |
| 06.08.2026 | 19,22 | 22,01 | 19,09 | 21,02 | 17,62% | 4,00 |
| 05.08.2026 | 18,12 | 18,34 | 17,61 | 17,87 | 0,34% | - |
| 04.08.2026 | 17,06 | 17,85 | 16,99 | 17,81 | 3,83% | - |
| 03.08.2026 | 16,80 | 17,36 | 16,78 | 17,15 | 2,46% | - |
| 31.07.2026 | 16,90 | 17,02 | 16,47 | 16,74 | -0,27% | - |
| 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% | - |