13,300$
1,37%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
24.06.2024 | 12,97 | 13,22 | 12,89 | 13,18 | 1,23% | 1.020.569,00 |
21.06.2024 | 13,02 | 13,31 | 12,81 | 13,02 | -0,31% | 1.588.987,00 |
20.06.2024 | 13,30 | 13,51 | 12,92 | 13,06 | -2,03% | 1.079.297,00 |
18.06.2024 | 13,85 | 14,01 | 13,32 | 13,33 | -3,82% | 1.315.577,00 |
17.06.2024 | 13,85 | 13,93 | 13,38 | 13,86 | 0,95% | 1.457.871,00 |
14.06.2024 | 13,65 | 13,91 | 13,49 | 13,73 | -1,01% | 2.531.064,00 |
13.06.2024 | 13,88 | 13,98 | 13,67 | 13,87 | 0,07% | 2.171.552,00 |
12.06.2024 | 13,66 | 14,02 | 13,47 | 13,86 | 5,80% | 2.352.927,00 |
11.06.2024 | 12,93 | 13,12 | 12,88 | 13,10 | 0,00% | 872.851,00 |
10.06.2024 | 12,73 | 13,10 | 12,51 | 13,10 | 1,31% | 1.046.270,00 |
07.06.2024 | 13,31 | 13,46 | 12,87 | 12,93 | -4,79% | 1.410.536,00 |
06.06.2024 | 13,38 | 13,62 | 13,33 | 13,58 | -0,29% | 1.803.392,00 |
05.06.2024 | 13,50 | 13,94 | 13,14 | 13,62 | 1,87% | 2.677.808,00 |
04.06.2024 | 12,82 | 13,46 | 12,65 | 13,37 | 5,11% | 2.538.244,00 |
03.06.2024 | 13,03 | 13,03 | 12,54 | 12,72 | 3,00% | 1.829.995,00 |
31.05.2024 | 12,40 | 12,56 | 12,17 | 12,35 | -0,08% | 828.196,00 |
30.05.2024 | 12,30 | 12,66 | 12,30 | 12,36 | 1,23% | 1.525.034,00 |
29.05.2024 | 12,25 | 12,49 | 12,04 | 12,21 | -2,09% | 1.297.440,00 |
28.05.2024 | 12,85 | 12,85 | 12,39 | 12,47 | -0,80% | 1.900.802,00 |
24.05.2024 | 12,02 | 12,76 | 11,81 | 12,57 | 13,55% | 4.061.424,00 |
23.05.2024 | 11,51 | 11,58 | 10,95 | 11,07 | -3,15% | 1.441.212,00 |
22.05.2024 | 11,02 | 11,47 | 10,94 | 11,43 | 2,42% | 1.794.976,00 |
21.05.2024 | 11,15 | 11,21 | 10,90 | 11,16 | -1,06% | 1.421.447,00 |
20.05.2024 | 11,71 | 11,76 | 11,25 | 11,28 | -4,00% | 1.833.427,00 |
17.05.2024 | 12,30 | 12,30 | 11,42 | 11,75 | -2,00% | 2.802.283,00 |
16.05.2024 | 10,98 | 12,90 | 10,85 | 11,99 | 22,35% | 14.176.420,00 |
15.05.2024 | 9,34 | 10,45 | 8,92 | 9,80 | 8,41% | 7.181.349,00 |
14.05.2024 | 9,34 | 9,37 | 9,03 | 9,04 | -1,09% | 1.056.414,00 |
13.05.2024 | 9,14 | 9,43 | 9,06 | 9,14 | 0,99% | 1.291.146,00 |
10.05.2024 | 9,23 | 9,31 | 8,92 | 9,05 | -1,95% | 1.823.146,00 |
09.05.2024 | 10,80 | 10,90 | 9,19 | 9,23 | 3,71% | 3.547.172,00 |
08.05.2024 | 9,25 | 9,30 | 8,89 | 8,90 | -5,52% | 1.735.368,00 |
07.05.2024 | 9,36 | 9,53 | 9,25 | 9,42 | 0,64% | 1.287.250,00 |
06.05.2024 | 9,34 | 9,43 | 9,15 | 9,36 | 1,19% | 1.088.999,00 |
03.05.2024 | 9,37 | 9,47 | 9,17 | 9,25 | 1,54% | 1.205.663,00 |
02.05.2024 | 9,18 | 9,32 | 9,01 | 9,11 | 1,45% | 990.242,00 |
01.05.2024 | 8,83 | 9,27 | 8,82 | 8,98 | 1,70% | 1.404.353,00 |
30.04.2024 | 9,07 | 9,08 | 8,81 | 8,83 | -3,81% | 721.345,00 |
29.04.2024 | 9,29 | 9,37 | 9,11 | 9,18 | -0,11% | 1.015.455,00 |
26.04.2024 | 8,95 | 9,35 | 8,86 | 9,19 | 4,43% | 1.128.000,00 |