16,810$
3,13%
Echtzeit-Aktienkurs Magnite
Bid:
Ask:
Aktienkurse zur Magnite Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2024 | 16,50 | 17,00 | 16,31 | 16,81 | 3,13% | 3.937.785,00 |
| 12.11.2024 | 15,53 | 16,31 | 15,47 | 16,30 | 3,03% | 3.706.693,00 |
| 11.11.2024 | 13,90 | 16,03 | 13,90 | 15,82 | 16,24% | 4.867.405,00 |
| 08.11.2024 | 13,51 | 14,01 | 12,42 | 13,61 | 0,89% | 3.923.448,00 |
| 07.11.2024 | 13,12 | 13,68 | 13,02 | 13,49 | 2,35% | 4.560.538,00 |
| 06.11.2024 | 12,87 | 13,26 | 12,59 | 13,18 | 5,44% | 1.460.977,00 |
| 05.11.2024 | 12,10 | 12,55 | 12,08 | 12,50 | 2,42% | 754.755,00 |
| 04.11.2024 | 12,24 | 12,49 | 12,19 | 12,21 | -1,65% | 852.753,00 |
| 01.11.2024 | 12,61 | 12,62 | 12,32 | 12,41 | -0,56% | 1.126.102,00 |
| 31.10.2024 | 12,67 | 12,71 | 12,23 | 12,48 | -1,81% | 1.455.894,00 |
| 30.10.2024 | 12,58 | 13,06 | 12,58 | 12,71 | 1,52% | 1.760.377,00 |
| 29.10.2024 | 12,40 | 12,63 | 12,35 | 12,52 | -2,19% | 1.798.294,00 |
| 28.10.2024 | 12,62 | 13,11 | 12,50 | 12,80 | 2,65% | 1.673.350,00 |
| 25.10.2024 | 12,50 | 12,80 | 12,35 | 12,47 | 1,22% | 1.135.107,00 |
| 24.10.2024 | 12,66 | 12,80 | 12,25 | 12,32 | -1,52% | 1.485.492,00 |
| 23.10.2024 | 13,04 | 13,41 | 12,19 | 12,51 | 3,65% | 2.173.312,00 |
| 22.10.2024 | 11,92 | 12,10 | 11,90 | 12,07 | 0,84% | 1.020.577,00 |
| 21.10.2024 | 12,24 | 12,24 | 11,94 | 11,97 | -2,37% | 954.607,00 |
| 18.10.2024 | 12,31 | 12,37 | 12,16 | 12,26 | 0,16% | 1.202.760,00 |
| 17.10.2024 | 12,04 | 12,36 | 11,91 | 12,24 | 1,83% | 1.261.783,00 |
| 16.10.2024 | 12,37 | 12,40 | 11,98 | 12,02 | -2,47% | 1.709.948,00 |
| 15.10.2024 | 12,40 | 12,50 | 12,20 | 12,33 | -0,60% | 833.119,00 |
| 14.10.2024 | 12,25 | 12,41 | 12,16 | 12,40 | 1,31% | 652.102,00 |
| 11.10.2024 | 12,01 | 12,34 | 12,01 | 12,24 | 1,83% | 960.113,00 |
| 10.10.2024 | 11,90 | 12,31 | 11,90 | 12,02 | -0,50% | 808.541,00 |
| 09.10.2024 | 12,33 | 12,39 | 12,01 | 12,08 | -1,06% | 1.662.957,00 |
| 08.10.2024 | 12,07 | 12,44 | 12,00 | 12,21 | 1,24% | 1.123.342,00 |
| 07.10.2024 | 12,18 | 12,27 | 11,85 | 12,06 | -1,95% | 1.350.318,00 |
| 04.10.2024 | 12,50 | 12,70 | 12,20 | 12,30 | 0,57% | 1.409.915,00 |
| 03.10.2024 | 11,78 | 12,30 | 11,75 | 12,23 | 2,73% | 1.994.630,00 |
| 02.10.2024 | 12,24 | 12,51 | 11,82 | 11,91 | -3,68% | 1.891.350,00 |
| 01.10.2024 | 13,50 | 13,50 | 11,34 | 12,36 | -10,69% | 7.264.244,00 |
| 30.09.2024 | 13,68 | 14,29 | 13,59 | 13,84 | 0,87% | 1.828.578,00 |
| 27.09.2024 | 13,19 | 13,87 | 13,13 | 13,72 | 5,17% | 1.933.568,00 |
| 26.09.2024 | 13,36 | 13,43 | 12,99 | 13,05 | 0,35% | 1.033.099,00 |
| 25.09.2024 | 13,13 | 13,39 | 12,97 | 13,00 | -1,29% | 1.722.852,00 |
| 24.09.2024 | 13,09 | 13,25 | 12,76 | 13,17 | 1,00% | 2.054.694,00 |
| 23.09.2024 | 13,00 | 13,28 | 12,88 | 13,04 | 0,54% | 2.016.368,00 |
| 20.09.2024 | 13,17 | 13,23 | 12,83 | 12,97 | -1,97% | 1.705.922,00 |
| 19.09.2024 | 13,63 | 13,72 | 13,03 | 13,23 | -0,53% | 1.487.833,00 |
| 18.09.2024 | 13,23 | 13,75 | 13,05 | 13,30 | 1,37% | 1.281.599,00 |
| 17.09.2024 | 13,45 | 13,65 | 12,91 | 13,12 | -6,49% | 4.102.069,00 |
| 16.09.2024 | 14,01 | 14,23 | 13,88 | 14,03 | -0,36% | 1.681.118,00 |
| 13.09.2024 | 13,67 | 14,44 | 13,63 | 14,08 | 4,07% | 2.738.844,00 |
| 12.09.2024 | 13,00 | 13,64 | 12,99 | 13,53 | 4,64% | 742.502,00 |
| 11.09.2024 | 12,71 | 13,15 | 12,69 | 12,93 | 1,17% | 916.917,00 |
| 10.09.2024 | 12,93 | 12,98 | 12,63 | 12,78 | -1,16% | 1.286.734,00 |
| 09.09.2024 | 13,05 | 13,35 | 12,88 | 12,93 | -1,37% | 903.068,00 |
| 06.09.2024 | 13,33 | 13,89 | 12,97 | 13,11 | -5,00% | 975.925,00 |
| 05.09.2024 | 13,31 | 13,81 | 13,25 | 13,80 | 3,84% | 921.537,00 |
| 04.09.2024 | 13,28 | 13,64 | 13,14 | 13,29 | -0,82% | 891.234,00 |
| 03.09.2024 | 13,66 | 14,00 | 13,39 | 13,40 | -2,83% | 1.318.378,00 |
| 30.08.2024 | 13,76 | 13,84 | 13,57 | 13,79 | 1,10% | 923.748,00 |
| 29.08.2024 | 13,77 | 13,87 | 13,60 | 13,64 | 0,37% | 746.020,00 |
| 28.08.2024 | 13,87 | 13,89 | 13,50 | 13,59 | -2,37% | 1.102.180,00 |
| 27.08.2024 | 13,89 | 14,01 | 13,66 | 13,92 | -0,71% | 785.394,00 |
| 26.08.2024 | 14,11 | 14,12 | 13,78 | 14,02 | -0,99% | 878.455,00 |
| 23.08.2024 | 13,68 | 14,34 | 13,43 | 14,16 | 4,81% | 2.097.044,00 |
| 22.08.2024 | 13,73 | 13,78 | 13,32 | 13,51 | -1,03% | 1.079.019,00 |
| 21.08.2024 | 13,32 | 13,89 | 13,20 | 13,65 | 2,71% | 1.835.664,00 |
| 20.08.2024 | 13,16 | 13,60 | 13,02 | 13,29 | 1,53% | 1.845.614,00 |
| 19.08.2024 | 12,53 | 13,15 | 12,47 | 13,09 | 4,39% | 1.724.726,00 |
| 16.08.2024 | 12,47 | 12,59 | 12,36 | 12,54 | 0,24% | 1.162.526,00 |
| 15.08.2024 | 12,79 | 12,82 | 12,42 | 12,51 | -0,08% | 1.615.511,00 |
| 14.08.2024 | 12,60 | 12,77 | 12,50 | 12,52 | 0,00% | 1.618.043,00 |
| 13.08.2024 | 12,71 | 12,72 | 12,40 | 12,52 | 1,21% | 1.332.918,00 |
| 12.08.2024 | 12,37 | 12,60 | 12,15 | 12,37 | -0,24% | 1.657.050,00 |
| 09.08.2024 | 12,59 | 12,59 | 11,93 | 12,40 | -2,71% | 2.522.947,00 |
| 08.08.2024 | 11,70 | 12,90 | 10,36 | 12,75 | -1,20% | 4.981.772,00 |
| 07.08.2024 | 13,45 | 13,72 | 12,89 | 12,90 | -1,00% | 1.920.075,00 |
| 06.08.2024 | 13,15 | 13,28 | 12,89 | 13,03 | -0,57% | 1.394.914,00 |
| 05.08.2024 | 12,20 | 13,11 | 11,97 | 13,11 | -0,42% | 2.508.018,00 |
| 02.08.2024 | 13,28 | 13,46 | 12,97 | 13,16 | -5,70% | 1.493.477,00 |
| 01.08.2024 | 14,62 | 14,74 | 13,71 | 13,96 | -4,02% | 1.431.854,00 |
| 31.07.2024 | 14,36 | 14,90 | 14,21 | 14,54 | 2,76% | 2.409.675,00 |
| 30.07.2024 | 14,52 | 14,64 | 14,09 | 14,15 | -2,14% | 1.735.944,00 |
| 29.07.2024 | 14,50 | 14,94 | 14,30 | 14,46 | 0,56% | 2.005.798,00 |
| 26.07.2024 | 14,48 | 14,52 | 14,27 | 14,38 | 1,99% | 1.060.377,00 |
| 25.07.2024 | 14,27 | 14,51 | 13,97 | 14,10 | -1,19% | 1.533.074,00 |
| 24.07.2024 | 14,98 | 15,10 | 14,22 | 14,27 | -7,16% | 1.575.126,00 |
| 23.07.2024 | 15,09 | 15,50 | 15,05 | 15,37 | 0,85% | 1.556.561,00 |
| 22.07.2024 | 14,99 | 15,37 | 14,79 | 15,24 | 2,01% | 1.954.946,00 |
| 19.07.2024 | 14,61 | 15,39 | 14,52 | 14,94 | 2,75% | 2.047.076,00 |
| 18.07.2024 | 14,69 | 15,05 | 14,35 | 14,54 | -1,76% | 2.334.031,00 |
| 17.07.2024 | 15,43 | 15,63 | 14,78 | 14,80 | -6,57% | 3.082.533,00 |
| 16.07.2024 | 15,50 | 15,92 | 15,49 | 15,84 | 3,39% | 3.093.969,00 |
| 15.07.2024 | 14,47 | 15,43 | 14,35 | 15,32 | 7,81% | 2.914.921,00 |
| 12.07.2024 | 14,16 | 14,46 | 14,14 | 14,21 | 1,25% | 1.134.746,00 |
| 11.07.2024 | 13,87 | 14,10 | 13,74 | 14,04 | 3,43% | 1.822.397,00 |
| 10.07.2024 | 13,85 | 13,89 | 13,43 | 13,57 | -1,67% | 1.035.087,00 |
| 09.07.2024 | 13,51 | 13,85 | 13,45 | 13,80 | 2,22% | 1.184.136,00 |
| 08.07.2024 | 13,53 | 13,58 | 13,11 | 13,50 | -0,22% | 1.210.428,00 |
| 05.07.2024 | 13,55 | 13,66 | 13,41 | 13,53 | -0,66% | 953.370,00 |
| 03.07.2024 | 13,50 | 13,99 | 13,40 | 13,62 | 0,96% | 664.121,00 |
| 02.07.2024 | 13,50 | 13,58 | 13,28 | 13,49 | -0,30% | 982.881,00 |
| 01.07.2024 | 13,26 | 13,53 | 13,08 | 13,53 | 1,81% | 1.317.399,00 |
| 28.06.2024 | 12,99 | 13,33 | 12,82 | 13,29 | 3,18% | 4.024.518,00 |
| 27.06.2024 | 13,03 | 13,16 | 12,75 | 12,88 | -1,08% | 1.040.472,00 |
| 26.06.2024 | 13,01 | 13,30 | 12,92 | 13,02 | -0,69% | 1.346.947,00 |
| 25.06.2024 | 13,13 | 13,35 | 12,88 | 13,11 | -0,53% | 997.640,00 |