17,750$
1,49%
Echtzeit-Aktienkurs Magyar Bancorp Inc
Bid:
Ask:
Aktienkurse zur Magyar Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 17,75 | 17,75 | 17,75 | 17,75 | 1,49% | 1.417,00 |
| 20.04.2026 | 17,95 | 17,95 | 17,49 | 17,49 | -1,82% | 1.497,00 |
| 17.04.2026 | 17,65 | 17,99 | 17,65 | 17,82 | 0,37% | 1.265,00 |
| 16.04.2026 | 17,75 | 17,75 | 17,75 | 17,75 | 0,74% | 391,00 |
| 14.04.2026 | 17,48 | 18,00 | 17,35 | 17,62 | -0,78% | 10.746,00 |
| 13.04.2026 | 17,64 | 17,85 | 17,64 | 17,76 | -0,68% | 4.664,00 |
| 10.04.2026 | 17,89 | 17,89 | 17,88 | 17,88 | 2,17% | 950,00 |
| 09.04.2026 | 17,12 | 17,98 | 17,12 | 17,50 | -1,88% | 3.686,00 |
| 08.04.2026 | 17,64 | 17,98 | 17,07 | 17,84 | 2,38% | 6.271,00 |
| 07.04.2026 | 16,99 | 17,50 | 16,99 | 17,42 | 0,17% | 4.225,00 |
| 06.04.2026 | 17,55 | 17,99 | 17,36 | 17,39 | -0,91% | 2.534,00 |
| 01.04.2026 | 17,12 | 17,75 | 16,95 | 17,55 | -0,34% | 7.393,00 |
| 31.03.2026 | 17,75 | 17,75 | 17,23 | 17,61 | 0,17% | 3.480,00 |
| 30.03.2026 | 17,58 | 17,58 | 17,56 | 17,58 | 0,00% | 2.852,00 |
| 27.03.2026 | 17,62 | 17,62 | 17,58 | 17,58 | 0,57% | 2.137,00 |
| 26.03.2026 | 17,22 | 17,48 | 17,12 | 17,48 | 1,33% | 4.414,00 |
| 25.03.2026 | 17,00 | 17,33 | 17,00 | 17,25 | 4,29% | 2.967,00 |
| 24.03.2026 | 17,09 | 17,09 | 16,52 | 16,54 | -1,19% | 2.481,00 |
| 23.03.2026 | 16,71 | 16,74 | 16,51 | 16,74 | 3,98% | 2.891,00 |
| 20.03.2026 | 17,11 | 17,11 | 16,03 | 16,10 | -6,40% | 66.486,00 |
| 18.03.2026 | 17,35 | 17,35 | 17,20 | 17,20 | -4,02% | 1.261,00 |
| 17.03.2026 | 17,90 | 17,92 | 17,90 | 17,92 | 1,64% | 2.742,00 |
| 16.03.2026 | 17,61 | 17,63 | 17,28 | 17,63 | 2,04% | 7.054,00 |
| 12.03.2026 | 17,58 | 17,58 | 17,05 | 17,28 | 0,68% | 3.402,00 |
| 11.03.2026 | 17,49 | 17,49 | 17,02 | 17,16 | -1,77% | 13.799,00 |
| 10.03.2026 | 17,18 | 17,95 | 16,82 | 17,47 | 1,10% | 88.384,00 |
| 09.03.2026 | 17,41 | 17,76 | 17,11 | 17,28 | -1,37% | 5.130,00 |
| 06.03.2026 | 17,52 | 17,52 | 17,52 | 17,52 | 1,51% | 985,00 |
| 05.03.2026 | 17,26 | 17,26 | 17,26 | 17,26 | -1,37% | 436,00 |
| 04.03.2026 | 17,50 | 18,17 | 17,50 | 17,50 | 0,00% | 2.620,00 |
| 03.03.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -0,06% | 291,00 |
| 02.03.2026 | 17,51 | 17,51 | 17,51 | 17,51 | -0,06% | 597,00 |
| 27.02.2026 | 17,50 | 17,55 | 17,50 | 17,52 | -1,42% | 1.879,00 |
| 26.02.2026 | 18,08 | 18,35 | 17,50 | 17,77 | 0,81% | 10.851,00 |
| 25.02.2026 | 18,15 | 18,16 | 17,63 | 17,63 | -2,11% | 8.034,00 |
| 24.02.2026 | 18,01 | 18,01 | 18,01 | 18,01 | -2,38% | 174,00 |
| 23.02.2026 | 18,45 | 18,45 | 18,45 | 18,45 | 0,00% | 162,00 |
| 20.02.2026 | 18,45 | 18,45 | 18,45 | 18,45 | 1,54% | 487,00 |
| 19.02.2026 | 18,25 | 18,25 | 18,01 | 18,17 | 0,89% | 1.124,00 |
| 18.02.2026 | 18,10 | 18,10 | 18,01 | 18,01 | 0,06% | 766,00 |
| 17.02.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | 821,00 |
| 13.02.2026 | 18,20 | 18,21 | 18,20 | 18,20 | -1,52% | 2.242,00 |
| 12.02.2026 | 18,49 | 18,49 | 18,48 | 18,48 | 2,67% | 550,00 |
| 11.02.2026 | 18,42 | 20,00 | 18,00 | 18,00 | -1,10% | 22.712,00 |
| 10.02.2026 | 18,40 | 18,40 | 18,20 | 18,20 | 0,00% | 6.739,00 |
| 09.02.2026 | 18,26 | 18,45 | 18,20 | 18,20 | -1,09% | 4.602,00 |
| 06.02.2026 | 18,47 | 18,50 | 18,22 | 18,40 | 0,82% | 12.504,00 |
| 05.02.2026 | 18,10 | 18,25 | 18,10 | 18,25 | 2,82% | 4.410,00 |
| 04.02.2026 | 17,95 | 18,25 | 17,75 | 17,75 | 0,00% | 10.742,00 |
| 02.02.2026 | 17,78 | 17,78 | 17,75 | 17,75 | 0,74% | 1.107,00 |
| 30.01.2026 | 17,62 | 17,70 | 17,62 | 17,62 | 0,20% | 2.156,00 |
| 29.01.2026 | 17,58 | 17,58 | 17,20 | 17,58 | -1,65% | 1.994,00 |
| 28.01.2026 | 17,89 | 17,89 | 17,21 | 17,88 | 0,45% | 2.269,00 |
| 27.01.2026 | 17,60 | 17,80 | 17,13 | 17,80 | -0,39% | 2.254,00 |
| 26.01.2026 | 17,53 | 17,87 | 17,48 | 17,87 | 1,36% | 1.119,00 |
| 22.01.2026 | 17,57 | 17,64 | 17,57 | 17,63 | 0,00% | 3.316,00 |
| 21.01.2026 | 17,57 | 17,63 | 17,57 | 17,63 | 0,34% | 1.551,00 |
| 20.01.2026 | 17,92 | 17,94 | 17,57 | 17,57 | -0,40% | 853,00 |
| 16.01.2026 | 17,64 | 17,64 | 17,64 | 17,64 | -0,22% | 1.114,00 |
| 15.01.2026 | 17,68 | 17,68 | 17,68 | 17,68 | 1,03% | 145,00 |
| 14.01.2026 | 17,62 | 17,62 | 17,50 | 17,50 | -2,67% | 1.876,00 |
| 12.01.2026 | 17,87 | 17,99 | 17,87 | 17,98 | 1,75% | 1.440,00 |
| 09.01.2026 | 17,70 | 17,70 | 17,50 | 17,67 | 0,67% | 1.927,00 |
| 08.01.2026 | 17,49 | 17,55 | 17,49 | 17,55 | 0,76% | 1.184,00 |
| 07.01.2026 | 17,42 | 17,42 | 17,42 | 17,42 | -0,51% | 1.272,00 |
| 06.01.2026 | 17,61 | 17,61 | 17,38 | 17,51 | -1,35% | 900,00 |
| 05.01.2026 | 17,75 | 17,75 | 17,75 | 17,75 | 1,18% | 586,00 |
| 02.01.2026 | 17,54 | 17,54 | 17,54 | 17,54 | 1,52% | 442,00 |
| 31.12.2025 | 17,28 | 17,28 | 17,28 | 17,28 | -1,45% | 384,00 |
| 30.12.2025 | 17,53 | 17,53 | 17,53 | 17,53 | -0,71% | 229,00 |
| 29.12.2025 | 17,66 | 17,66 | 17,66 | 17,66 | 1,20% | 318,00 |
| 26.12.2025 | 17,45 | 17,45 | 17,45 | 17,45 | -1,41% | 745,00 |
| 22.12.2025 | 18,88 | 18,88 | 17,70 | 17,70 | -0,28% | 1.059,00 |
| 19.12.2025 | 17,27 | 17,75 | 17,02 | 17,75 | 3,65% | 65.832,00 |
| 18.12.2025 | 17,13 | 17,13 | 17,13 | 17,13 | -0,20% | 396,00 |
| 17.12.2025 | 17,16 | 17,16 | 17,16 | 17,16 | 0,82% | 500,00 |
| 16.12.2025 | 17,02 | 17,02 | 17,02 | 17,02 | -1,04% | 266,00 |
| 15.12.2025 | 17,18 | 17,24 | 17,12 | 17,20 | -0,24% | 1.423,00 |
| 12.12.2025 | 17,24 | 17,24 | 17,00 | 17,24 | 0,00% | 1.111,00 |
| 11.12.2025 | 17,02 | 17,24 | 17,00 | 17,24 | 2,07% | 2.506,00 |
| 10.12.2025 | 16,94 | 17,21 | 16,86 | 16,89 | 0,06% | 9.463,00 |
| 09.12.2025 | 16,80 | 17,00 | 16,80 | 16,88 | 0,48% | 10.898,00 |
| 08.12.2025 | 16,95 | 16,95 | 16,80 | 16,80 | -0,88% | 14.288,00 |
| 05.12.2025 | 16,99 | 17,00 | 16,89 | 16,95 | 1,13% | 4.031,00 |
| 04.12.2025 | 16,75 | 17,00 | 16,75 | 16,76 | 0,06% | 4.032,00 |
| 02.12.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 0,00% | 347,00 |
| 28.11.2025 | 16,75 | 16,77 | 16,75 | 16,75 | 0,00% | 1.600,00 |
| 26.11.2025 | 16,75 | 17,00 | 16,75 | 16,75 | -1,47% | 4.777,00 |
| 25.11.2025 | 17,00 | 17,00 | 16,83 | 17,00 | 0,41% | 8.030,00 |
| 24.11.2025 | 16,87 | 17,00 | 16,87 | 16,93 | 0,39% | 1.965,00 |
| 21.11.2025 | 16,94 | 17,00 | 16,75 | 16,87 | 1,47% | 1.432,00 |
| 20.11.2025 | 16,75 | 16,75 | 16,62 | 16,62 | -1,48% | 1.222,00 |
| 19.11.2025 | 16,82 | 16,87 | 16,82 | 16,87 | 0,00% | 1.201,00 |
| 17.11.2025 | 16,71 | 16,87 | 16,71 | 16,87 | 1,81% | 831,00 |
| 14.11.2025 | 16,76 | 16,76 | 16,57 | 16,57 | -1,66% | 560,00 |
| 12.11.2025 | 16,85 | 16,86 | 16,85 | 16,85 | 0,12% | 1.474,00 |
| 10.11.2025 | 16,84 | 16,84 | 16,83 | 16,83 | 0,06% | 691,00 |
| 07.11.2025 | 16,50 | 16,82 | 16,50 | 16,82 | 2,13% | 2.187,00 |
| 06.11.2025 | 17,24 | 17,24 | 16,47 | 16,47 | -2,08% | 11.955,00 |
| 04.11.2025 | 16,82 | 16,82 | 16,82 | 16,82 | -1,12% | 1.098,00 |