1,345€
-2,54%
Echtzeit-Aktienkurs Magna Mining Inc.
Bid:
Ask:
Aktienkurse zur Magna Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,39 | 1,41 | 1,30 | 1,37 | -2,15% | 30.600,00 |
| 01.04.2026 | 1,42 | 1,45 | 1,38 | 1,40 | 0,00% | - |
| 31.03.2026 | 1,30 | 1,43 | 1,29 | 1,40 | 8,98% | - |
| 30.03.2026 | 1,35 | 1,38 | 1,28 | 1,28 | -4,83% | - |
| 27.03.2026 | 1,36 | 1,38 | 1,32 | 1,35 | -0,74% | - |
| 26.03.2026 | 1,49 | 1,49 | 1,34 | 1,36 | -7,82% | 136.431,00 |
| 25.03.2026 | 1,39 | 1,49 | 1,38 | 1,47 | 5,76% | - |
| 24.03.2026 | 1,39 | 1,42 | 1,33 | 1,39 | 0,36% | - |
| 23.03.2026 | 1,34 | 1,39 | 1,28 | 1,39 | 3,75% | - |
| 20.03.2026 | 1,40 | 1,43 | 1,32 | 1,34 | -4,30% | - |
| 19.03.2026 | 1,48 | 1,48 | 1,32 | 1,40 | -5,42% | - |
| 18.03.2026 | 1,58 | 1,60 | 1,47 | 1,48 | -6,35% | - |
| 17.03.2026 | 1,65 | 1,66 | 1,57 | 1,58 | -3,96% | - |
| 16.03.2026 | 1,69 | 1,72 | 1,64 | 1,64 | -2,67% | - |
| 13.03.2026 | 1,78 | 1,79 | 1,65 | 1,69 | -4,80% | - |
| 12.03.2026 | 1,78 | 1,80 | 1,71 | 1,77 | -0,28% | - |
| 11.03.2026 | 1,78 | 1,81 | 1,71 | 1,78 | 0,00% | - |
| 10.03.2026 | 1,72 | 1,81 | 1,69 | 1,78 | 2,90% | - |
| 09.03.2026 | 1,79 | 1,80 | 1,63 | 1,73 | -3,90% | - |
| 06.03.2026 | 1,71 | 1,84 | 1,71 | 1,80 | 4,66% | - |
| 05.03.2026 | 1,80 | 1,82 | 1,67 | 1,72 | -3,38% | - |
| 04.03.2026 | 1,74 | 1,81 | 1,72 | 1,78 | 1,43% | - |
| 03.03.2026 | 1,84 | 1,86 | 1,69 | 1,75 | -5,15% | - |
| 02.03.2026 | 1,96 | 2,01 | 1,84 | 1,85 | -3,66% | - |
| 27.02.2026 | 1,98 | 2,00 | 1,85 | 1,92 | -2,05% | - |
| 26.02.2026 | 1,94 | 1,99 | 1,92 | 1,96 | 0,51% | - |
| 25.02.2026 | 1,86 | 1,98 | 1,84 | 1,95 | 4,01% | - |
| 24.02.2026 | 1,83 | 1,88 | 1,82 | 1,87 | 2,19% | - |
| 23.02.2026 | 1,85 | 1,89 | 1,80 | 1,83 | -0,27% | - |
| 20.02.2026 | 1,82 | 1,85 | 1,80 | 1,84 | 0,82% | - |
| 19.02.2026 | 1,76 | 1,83 | 1,70 | 1,82 | 3,12% | - |
| 18.02.2026 | 1,80 | 1,85 | 1,76 | 1,77 | -0,84% | - |
| 17.02.2026 | 1,89 | 1,89 | 1,74 | 1,78 | -5,57% | - |
| 16.02.2026 | 1,89 | 1,89 | 1,88 | 1,89 | -0,26% | - |
| 13.02.2026 | 1,91 | 1,95 | 1,88 | 1,89 | 0,53% | - |
| 12.02.2026 | 2,01 | 2,02 | 1,88 | 1,88 | -8,29% | - |
| 11.02.2026 | 1,84 | 2,12 | 1,83 | 2,05 | 15,17% | 41.600,00 |
| 10.02.2026 | 1,85 | 1,85 | 1,75 | 1,78 | -4,56% | - |
| 09.02.2026 | 1,84 | 1,88 | 1,82 | 1,87 | 2,47% | - |
| 06.02.2026 | 1,78 | 1,87 | 1,77 | 1,82 | 0,28% | 46.000,00 |
| 05.02.2026 | 2,16 | 2,16 | 1,76 | 1,82 | -15,58% | - |
| 04.02.2026 | 2,21 | 2,32 | 2,09 | 2,15 | -3,15% | - |
| 03.02.2026 | 2,08 | 2,25 | 2,07 | 2,22 | 6,73% | 48.000,00 |
| 02.02.2026 | 2,16 | 2,20 | 2,03 | 2,08 | -4,59% | - |
| 30.01.2026 | 2,28 | 2,30 | 2,10 | 2,18 | -2,68% | - |
| 29.01.2026 | 2,31 | 2,44 | 2,22 | 2,24 | -3,03% | - |
| 28.01.2026 | 2,31 | 2,40 | 2,30 | 2,31 | -1,28% | - |
| 27.01.2026 | 2,31 | 2,38 | 2,28 | 2,34 | 0,86% | 58.800,00 |
| 26.01.2026 | 2,25 | 2,42 | 2,25 | 2,32 | 4,98% | 27.000,00 |
| 23.01.2026 | 2,14 | 2,22 | 2,13 | 2,21 | 5,74% | - |
| 22.01.2026 | 2,09 | 2,09 | 2,08 | 2,09 | 0,48% | - |
| 21.01.2026 | 2,12 | 2,13 | 2,07 | 2,08 | -0,48% | - |
| 20.01.2026 | 2,15 | 2,16 | 2,07 | 2,09 | -2,79% | - |
| 19.01.2026 | 2,07 | 2,18 | 2,05 | 2,15 | 0,00% | 13.319,00 |
| 16.01.2026 | 2,19 | 2,19 | 2,08 | 2,15 | -1,38% | - |
| 15.01.2026 | 2,26 | 2,30 | 2,10 | 2,18 | -3,11% | - |
| 14.01.2026 | 2,11 | 2,26 | 2,09 | 2,25 | 5,14% | - |
| 13.01.2026 | 2,15 | 2,19 | 2,12 | 2,14 | 0,00% | - |
| 12.01.2026 | 2,14 | 2,22 | 2,12 | 2,14 | 0,94% | - |
| 09.01.2026 | 2,08 | 2,16 | 2,06 | 2,12 | 4,43% | - |
| 08.01.2026 | 2,10 | 2,10 | 2,02 | 2,03 | -3,33% | - |
| 07.01.2026 | 2,14 | 2,14 | 2,06 | 2,10 | -0,94% | - |
| 06.01.2026 | 2,00 | 2,16 | 1,99 | 2,12 | 7,61% | - |
| 05.01.2026 | 1,85 | 2,00 | 1,85 | 1,97 | 6,49% | - |
| 02.01.2026 | 1,81 | 1,90 | 1,81 | 1,85 | 2,21% | - |
| 30.12.2025 | 1,81 | 1,82 | 1,81 | 1,81 | 1,12% | - |
| 29.12.2025 | 1,90 | 1,91 | 1,78 | 1,79 | -1,65% | - |
| 23.12.2025 | 1,74 | 1,83 | 1,74 | 1,82 | 2,25% | - |
| 22.12.2025 | 1,79 | 1,87 | 1,74 | 1,78 | 0,85% | - |
| 19.12.2025 | 1,72 | 1,83 | 1,71 | 1,77 | 5,69% | - |
| 18.12.2025 | 1,63 | 1,69 | 1,63 | 1,67 | 1,83% | - |
| 17.12.2025 | 1,57 | 1,64 | 1,55 | 1,64 | 3,14% | - |
| 16.12.2025 | 1,61 | 1,63 | 1,56 | 1,59 | 0,00% | - |
| 15.12.2025 | 1,61 | 1,67 | 1,58 | 1,59 | -0,62% | - |
| 12.12.2025 | 1,69 | 1,72 | 1,60 | 1,60 | -2,14% | - |
| 11.12.2025 | 1,65 | 1,65 | 1,64 | 1,64 | 0,00% | - |
| 10.12.2025 | 1,68 | 1,71 | 1,63 | 1,64 | -2,68% | - |
| 09.12.2025 | 1,69 | 1,78 | 1,67 | 1,68 | -0,88% | - |
| 08.12.2025 | 1,77 | 1,79 | 1,68 | 1,70 | -2,02% | - |
| 05.12.2025 | 1,80 | 1,82 | 1,73 | 1,73 | -3,35% | - |
| 04.12.2025 | 1,82 | 1,84 | 1,76 | 1,79 | -1,10% | - |
| 03.12.2025 | 1,72 | 1,82 | 1,72 | 1,81 | 4,62% | - |
| 02.12.2025 | 1,69 | 1,74 | 1,64 | 1,73 | 2,37% | - |
| 01.12.2025 | 1,69 | 1,71 | 1,67 | 1,69 | 0,00% | - |
| 28.11.2025 | 1,66 | 1,72 | 1,66 | 1,69 | 2,11% | - |
| 27.11.2025 | 1,66 | 1,68 | 1,65 | 1,66 | 0,00% | - |
| 26.11.2025 | 1,64 | 1,66 | 1,58 | 1,66 | 1,85% | 1.250,00 |
| 25.11.2025 | 1,58 | 1,63 | 1,57 | 1,63 | 5,86% | - |
| 24.11.2025 | 1,54 | 1,54 | 1,53 | 1,54 | 3,02% | - |
| 21.11.2025 | 1,50 | 1,56 | 1,48 | 1,49 | -2,61% | 1.050,00 |
| 20.11.2025 | 1,62 | 1,64 | 1,52 | 1,53 | -5,26% | - |
| 19.11.2025 | 1,60 | 1,65 | 1,58 | 1,62 | 3,19% | - |
| 18.11.2025 | 1,48 | 1,57 | 1,47 | 1,57 | 1,62% | - |
| 17.11.2025 | 1,49 | 1,62 | 1,49 | 1,54 | 5,48% | - |
| 14.11.2025 | 1,47 | 1,48 | 1,40 | 1,46 | -8,18% | - |
| 13.11.2025 | 1,59 | 1,60 | 1,58 | 1,59 | 0,00% | - |
| 12.11.2025 | 1,55 | 1,63 | 1,52 | 1,59 | 3,92% | - |
| 11.11.2025 | 1,57 | 1,58 | 1,53 | 1,53 | -0,65% | - |
| 10.11.2025 | 1,54 | 1,60 | 1,49 | 1,54 | 5,12% | - |
| 07.11.2025 | 1,42 | 1,49 | 1,38 | 1,47 | 4,27% | - |