1,570€
-0,13%
Echtzeit-Aktienkurs Magna Mining Inc.
Bid:
Ask:
Aktienkurse zur Magna Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 1,61 | 1,61 | 1,55 | 1,59 | -0,88% | - |
| 19.08.2026 | 1,60 | 1,66 | 1,57 | 1,60 | 0,57% | - |
| 18.08.2026 | 1,66 | 1,66 | 1,59 | 1,59 | -4,27% | - |
| 17.08.2026 | 1,64 | 1,69 | 1,63 | 1,66 | 0,36% | - |
| 14.08.2026 | 1,68 | 1,75 | 1,64 | 1,66 | -1,19% | - |
| 13.08.2026 | 1,71 | 1,75 | 1,62 | 1,68 | -1,64% | - |
| 12.08.2026 | 1,61 | 1,73 | 1,61 | 1,70 | 5,19% | - |
| 11.08.2026 | 1,65 | 1,67 | 1,60 | 1,62 | -2,47% | - |
| 10.08.2026 | 1,66 | 1,67 | 1,61 | 1,66 | 0,61% | 52.000,00 |
| 07.08.2026 | 1,58 | 1,68 | 1,54 | 1,65 | 3,64% | 4.000,00 |
| 06.08.2026 | 1,57 | 1,63 | 1,56 | 1,59 | 1,85% | - |
| 05.08.2026 | 1,49 | 1,57 | 1,49 | 1,56 | 4,90% | - |
| 04.08.2026 | 1,36 | 1,50 | 1,35 | 1,49 | 9,47% | - |
| 03.08.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,37% | - |
| 31.07.2026 | 1,41 | 1,41 | 1,34 | 1,37 | -3,39% | - |
| 30.07.2026 | 1,36 | 1,42 | 1,35 | 1,42 | 3,74% | - |
| 29.07.2026 | 1,38 | 1,41 | 1,34 | 1,36 | -2,15% | - |
| 28.07.2026 | 1,43 | 1,44 | 1,38 | 1,39 | -2,04% | - |
| 27.07.2026 | 1,38 | 1,48 | 1,38 | 1,42 | 2,30% | - |
| 24.07.2026 | 1,42 | 1,44 | 1,38 | 1,39 | -1,56% | - |
| 23.07.2026 | 1,42 | 1,46 | 1,38 | 1,41 | -2,28% | - |
| 22.07.2026 | 1,42 | 1,50 | 1,42 | 1,45 | 2,19% | - |
| 21.07.2026 | 1,39 | 1,50 | 1,37 | 1,42 | 0,93% | 28.000,00 |
| 20.07.2026 | 1,39 | 1,41 | 1,37 | 1,40 | 1,89% | - |
| 17.07.2026 | 1,39 | 1,39 | 1,34 | 1,38 | 0,44% | - |
| 16.07.2026 | 1,42 | 1,45 | 1,36 | 1,37 | -3,72% | - |
| 15.07.2026 | 1,47 | 1,49 | 1,40 | 1,42 | -3,20% | - |
| 14.07.2026 | 1,39 | 1,49 | 1,39 | 1,47 | 5,15% | - |
| 13.07.2026 | 1,47 | 1,47 | 1,38 | 1,40 | -5,28% | 17.550,00 |
| 10.07.2026 | 1,47 | 1,49 | 1,42 | 1,48 | 0,07% | - |
| 09.07.2026 | 1,53 | 1,57 | 1,46 | 1,48 | -3,02% | 17.550,00 |
| 08.07.2026 | 1,46 | 1,54 | 1,42 | 1,52 | 3,33% | - |
| 07.07.2026 | 1,58 | 1,68 | 1,46 | 1,47 | -7,71% | - |
| 06.07.2026 | 1,45 | 1,61 | 1,45 | 1,60 | 9,40% | 110.000,00 |
| 03.07.2026 | 1,40 | 1,47 | 1,39 | 1,46 | 5,19% | - |
| 02.07.2026 | 1,29 | 1,39 | 1,29 | 1,39 | 7,36% | - |
| 01.07.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -1,90% | - |
| 30.06.2026 | 1,28 | 1,33 | 1,27 | 1,32 | 2,33% | - |
| 29.06.2026 | 1,29 | 1,33 | 1,25 | 1,29 | 0,16% | - |
| 26.06.2026 | 1,30 | 1,33 | 1,28 | 1,28 | -1,83% | 9.000,00 |
| 25.06.2026 | 1,30 | 1,33 | 1,25 | 1,31 | -0,23% | 9.000,00 |
| 24.06.2026 | 1,31 | 1,33 | 1,28 | 1,31 | -3,53% | 120.000,00 |
| 23.06.2026 | 1,36 | 1,36 | 1,33 | 1,36 | -0,80% | - |
| 22.06.2026 | 1,32 | 1,38 | 1,27 | 1,37 | 3,71% | 150.000,00 |
| 19.06.2026 | 1,35 | 1,37 | 1,30 | 1,32 | -0,23% | 51.138,00 |
| 18.06.2026 | 1,34 | 1,39 | 1,28 | 1,32 | -3,07% | - |
| 17.06.2026 | 1,37 | 1,43 | 1,34 | 1,37 | 0,00% | - |
| 16.06.2026 | 1,29 | 1,38 | 1,28 | 1,37 | 5,16% | - |
| 15.06.2026 | 1,27 | 1,38 | 1,26 | 1,30 | 2,20% | 82.000,00 |
| 12.06.2026 | 1,27 | 1,30 | 1,24 | 1,27 | 0,39% | 39.000,00 |
| 11.06.2026 | 1,23 | 1,27 | 1,20 | 1,27 | 1,61% | - |
| 10.06.2026 | 1,22 | 1,25 | 1,19 | 1,25 | 1,96% | - |
| 09.06.2026 | 1,24 | 1,27 | 1,17 | 1,22 | -3,32% | - |
| 08.06.2026 | 1,27 | 1,32 | 1,25 | 1,26 | -0,71% | - |
| 05.06.2026 | 1,41 | 1,45 | 1,27 | 1,27 | -8,94% | - |
| 04.06.2026 | 1,38 | 1,44 | 1,37 | 1,40 | 0,87% | - |
| 03.06.2026 | 1,44 | 1,46 | 1,39 | 1,39 | -4,61% | - |
| 02.06.2026 | 1,43 | 1,48 | 1,43 | 1,45 | 1,61% | - |
| 01.06.2026 | 1,45 | 1,46 | 1,38 | 1,43 | -0,14% | - |
| 29.05.2026 | 1,44 | 1,46 | 1,40 | 1,43 | 0,07% | - |
| 28.05.2026 | 1,48 | 1,51 | 1,40 | 1,43 | -3,96% | - |
| 27.05.2026 | 1,50 | 1,51 | 1,44 | 1,49 | 0,00% | - |
| 26.05.2026 | 1,53 | 1,56 | 1,47 | 1,49 | -3,31% | - |
| 25.05.2026 | 1,52 | 1,57 | 1,51 | 1,54 | 1,58% | - |
| 22.05.2026 | 1,46 | 1,53 | 1,44 | 1,52 | 3,90% | - |
| 21.05.2026 | 1,50 | 1,55 | 1,44 | 1,46 | -1,82% | - |
| 20.05.2026 | 1,41 | 1,56 | 1,41 | 1,49 | 5,09% | - |
| 19.05.2026 | 1,50 | 1,52 | 1,41 | 1,42 | -5,60% | - |
| 18.05.2026 | 1,55 | 1,57 | 1,47 | 1,50 | 0,00% | - |
| 15.05.2026 | 1,63 | 1,63 | 1,48 | 1,50 | -8,04% | - |
| 14.05.2026 | 1,65 | 1,67 | 1,58 | 1,63 | -0,85% | - |
| 13.05.2026 | 1,62 | 1,67 | 1,59 | 1,64 | 2,24% | - |
| 12.05.2026 | 1,57 | 1,62 | 1,52 | 1,61 | 2,10% | - |
| 11.05.2026 | 1,47 | 1,58 | 1,46 | 1,58 | 7,36% | - |
| 08.05.2026 | 1,42 | 1,49 | 1,41 | 1,47 | 3,16% | - |
| 07.05.2026 | 1,53 | 1,57 | 1,41 | 1,42 | -6,82% | - |
| 06.05.2026 | 1,41 | 1,53 | 1,40 | 1,53 | 8,53% | - |
| 05.05.2026 | 1,40 | 1,46 | 1,38 | 1,41 | 1,74% | - |
| 04.05.2026 | 1,38 | 1,47 | 1,38 | 1,38 | -2,12% | 116.100,00 |
| 30.04.2026 | 1,40 | 1,48 | 1,39 | 1,41 | 0,43% | - |
| 29.04.2026 | 1,51 | 1,54 | 1,40 | 1,41 | -6,14% | - |
| 28.04.2026 | 1,50 | 1,55 | 1,47 | 1,50 | 0,67% | - |
| 27.04.2026 | 1,46 | 1,51 | 1,45 | 1,49 | 1,09% | - |
| 24.04.2026 | 1,43 | 1,48 | 1,39 | 1,47 | 3,15% | - |
| 23.04.2026 | 1,50 | 1,50 | 1,41 | 1,43 | -4,61% | - |
| 22.04.2026 | 1,45 | 1,51 | 1,43 | 1,50 | 2,61% | - |
| 21.04.2026 | 1,51 | 1,54 | 1,44 | 1,46 | -0,68% | 26.500,00 |
| 20.04.2026 | 1,54 | 1,59 | 1,46 | 1,47 | -4,18% | 45.200,00 |
| 17.04.2026 | 1,57 | 1,64 | 1,52 | 1,53 | -3,28% | - |
| 16.04.2026 | 1,57 | 1,61 | 1,56 | 1,58 | -0,69% | - |
| 15.04.2026 | 1,59 | 1,68 | 1,58 | 1,60 | 0,38% | 130.500,00 |
| 14.04.2026 | 1,46 | 1,66 | 1,46 | 1,59 | 8,54% | 185.575,00 |
| 13.04.2026 | 1,36 | 1,47 | 1,34 | 1,46 | 5,70% | 1.218.750,00 |
| 10.04.2026 | 1,34 | 1,39 | 1,34 | 1,39 | 3,82% | - |
| 09.04.2026 | 1,34 | 1,37 | 1,29 | 1,33 | -0,89% | - |
| 08.04.2026 | 1,31 | 1,41 | 1,31 | 1,35 | 3,46% | - |
| 07.04.2026 | 1,33 | 1,36 | 1,27 | 1,30 | -4,69% | 54.390,00 |
| 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% | - |