11,880$
0,85%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 11,41 | 12,02 | 11,41 | 11,88 | 0,85% | 1.522.108,00 |
| 01.04.2026 | 12,12 | 12,12 | 11,57 | 11,78 | -0,84% | 1.981.766,00 |
| 31.03.2026 | 11,74 | 12,09 | 11,62 | 11,88 | 2,68% | 2.309.896,00 |
| 30.03.2026 | 11,86 | 11,86 | 11,50 | 11,57 | -0,69% | 2.936.452,00 |
| 27.03.2026 | 11,77 | 11,82 | 11,36 | 11,65 | -1,69% | 1.895.858,00 |
| 26.03.2026 | 12,00 | 12,26 | 11,82 | 11,85 | -2,15% | 2.028.492,00 |
| 25.03.2026 | 12,29 | 12,44 | 11,90 | 12,11 | 0,58% | 1.831.841,00 |
| 24.03.2026 | 12,37 | 12,38 | 12,03 | 12,04 | -3,29% | 1.167.779,00 |
| 23.03.2026 | 12,57 | 12,73 | 12,22 | 12,45 | 0,57% | 1.718.188,00 |
| 20.03.2026 | 12,55 | 12,58 | 12,20 | 12,38 | -0,96% | 2.624.711,00 |
| 19.03.2026 | 12,62 | 13,04 | 12,35 | 12,50 | -1,73% | 2.093.796,00 |
| 18.03.2026 | 12,16 | 12,89 | 12,05 | 12,72 | 3,08% | 2.682.394,00 |
| 17.03.2026 | 12,26 | 12,87 | 12,24 | 12,34 | 1,31% | 1.506.224,00 |
| 16.03.2026 | 12,01 | 12,40 | 11,93 | 12,18 | 2,53% | 2.124.264,00 |
| 13.03.2026 | 12,29 | 12,29 | 11,81 | 11,88 | -3,38% | 1.623.627,00 |
| 12.03.2026 | 12,88 | 13,09 | 12,28 | 12,30 | -5,64% | 1.283.091,00 |
| 11.03.2026 | 13,09 | 13,25 | 12,71 | 13,03 | 0,31% | 1.865.736,00 |
| 10.03.2026 | 13,60 | 13,60 | 12,96 | 12,99 | -4,06% | 1.658.635,00 |
| 09.03.2026 | 13,24 | 13,67 | 13,21 | 13,54 | -3,22% | 1.472.842,00 |
| 06.03.2026 | 13,91 | 14,11 | 13,75 | 13,99 | -1,27% | 1.799.823,00 |
| 05.03.2026 | 13,99 | 14,48 | 13,89 | 14,17 | 2,38% | 2.265.395,00 |
| 04.03.2026 | 13,63 | 14,16 | 13,19 | 13,84 | 0,47% | 2.197.333,00 |
| 03.03.2026 | 13,17 | 13,97 | 12,89 | 13,78 | 1,59% | 2.510.679,00 |
| 02.03.2026 | 12,92 | 13,65 | 12,88 | 13,56 | -0,59% | 2.501.847,00 |
| 27.02.2026 | 13,43 | 13,74 | 13,05 | 13,64 | 1,26% | 3.352.552,00 |
| 26.02.2026 | 12,44 | 13,68 | 12,22 | 13,47 | 12,53% | 7.474.816,00 |
| 25.02.2026 | 11,77 | 12,04 | 11,52 | 11,97 | 2,31% | 3.649.513,00 |
| 24.02.2026 | 11,33 | 11,84 | 11,33 | 11,70 | -4,33% | 2.284.653,00 |
| 20.02.2026 | 12,15 | 12,63 | 11,92 | 12,23 | 0,16% | 1.330.921,00 |
| 19.02.2026 | 11,87 | 12,26 | 11,72 | 12,21 | 1,71% | 1.508.136,00 |
| 18.02.2026 | 11,95 | 12,09 | 11,50 | 12,01 | 3,67% | 1.820.302,00 |
| 17.02.2026 | 11,53 | 11,69 | 11,05 | 11,58 | -1,03% | 1.404.499,00 |
| 13.02.2026 | 11,32 | 11,76 | 11,21 | 11,70 | 4,46% | 1.365.224,00 |
| 12.02.2026 | 11,73 | 11,81 | 10,82 | 11,20 | -5,08% | 2.822.740,00 |
| 11.02.2026 | 12,13 | 12,18 | 11,59 | 11,80 | -1,42% | 2.121.266,00 |
| 10.02.2026 | 11,88 | 12,59 | 11,83 | 11,97 | 2,66% | 2.597.714,00 |
| 09.02.2026 | 11,48 | 11,75 | 11,19 | 11,66 | 3,28% | 1.688.425,00 |
| 06.02.2026 | 11,38 | 11,56 | 11,06 | 11,29 | 0,00% | 2.157.190,00 |
| 05.02.2026 | 11,66 | 12,22 | 11,16 | 11,29 | -5,17% | 2.182.119,00 |
| 04.02.2026 | 11,56 | 12,12 | 11,05 | 11,91 | 3,53% | 4.324.675,00 |
| 03.02.2026 | 14,03 | 14,03 | 11,28 | 11,50 | -18,16% | 9.152.643,00 |
| 02.02.2026 | 14,32 | 14,72 | 14,05 | 14,05 | -2,84% | 1.484.996,00 |
| 30.01.2026 | 14,83 | 14,94 | 14,30 | 14,46 | -3,66% | 1.584.606,00 |
| 29.01.2026 | 14,75 | 15,02 | 14,49 | 15,01 | 1,01% | 1.153.431,00 |
| 28.01.2026 | 15,07 | 15,28 | 14,79 | 14,86 | -1,26% | 1.543.034,00 |
| 27.01.2026 | 15,37 | 15,40 | 14,71 | 15,05 | -2,08% | 2.130.471,00 |
| 26.01.2026 | 15,43 | 15,43 | 15,00 | 15,37 | 1,96% | 1.394.118,00 |
| 22.01.2026 | 14,68 | 15,15 | 14,38 | 15,08 | 5,49% | 1.852.496,00 |
| 21.01.2026 | 14,86 | 14,94 | 13,95 | 14,29 | -3,45% | 2.500.733,00 |
| 20.01.2026 | 13,89 | 14,81 | 13,80 | 14,80 | 2,92% | 2.674.023,00 |
| 16.01.2026 | 14,93 | 15,10 | 14,32 | 14,38 | -3,49% | 3.122.772,00 |
| 15.01.2026 | 15,43 | 15,95 | 14,86 | 14,90 | -2,55% | 3.547.807,00 |
| 14.01.2026 | 16,03 | 16,24 | 15,27 | 15,29 | -4,97% | 2.561.476,00 |
| 13.01.2026 | 16,32 | 16,73 | 16,03 | 16,09 | -1,41% | 1.297.844,00 |
| 12.01.2026 | 16,16 | 16,78 | 15,76 | 16,32 | 0,93% | 1.835.109,00 |
| 09.01.2026 | 16,81 | 16,81 | 16,00 | 16,17 | -2,59% | 3.172.054,00 |
| 08.01.2026 | 16,80 | 16,82 | 16,30 | 16,60 | -1,19% | 1.343.504,00 |
| 07.01.2026 | 16,88 | 17,04 | 16,37 | 16,80 | -0,39% | 1.708.740,00 |
| 06.01.2026 | 16,62 | 17,41 | 16,44 | 16,87 | 0,63% | 3.915.900,00 |
| 05.01.2026 | 16,19 | 17,15 | 16,19 | 16,76 | 4,36% | 2.108.140,00 |
| 02.01.2026 | 16,28 | 16,38 | 15,77 | 16,06 | -1,05% | 1.775.682,00 |
| 31.12.2025 | 16,46 | 16,66 | 16,17 | 16,23 | -1,40% | 1.714.585,00 |
| 30.12.2025 | 16,40 | 16,62 | 16,32 | 16,46 | 0,06% | 1.266.619,00 |
| 29.12.2025 | 16,37 | 16,53 | 16,29 | 16,45 | 0,00% | 872.385,00 |
| 26.12.2025 | 16,50 | 16,92 | 16,33 | 16,45 | -0,42% | 1.184.554,00 |
| 24.12.2025 | 16,46 | 16,70 | 16,29 | 16,52 | 0,12% | 869.521,00 |
| 23.12.2025 | 16,32 | 16,59 | 16,08 | 16,50 | 0,36% | 1.395.509,00 |
| 22.12.2025 | 16,50 | 16,86 | 16,34 | 16,44 | 0,31% | 1.788.799,00 |
| 19.12.2025 | 16,71 | 16,83 | 16,30 | 16,39 | -1,21% | 2.340.071,00 |
| 18.12.2025 | 16,96 | 17,15 | 16,51 | 16,59 | -0,54% | 1.846.106,00 |
| 17.12.2025 | 16,72 | 17,21 | 16,54 | 16,68 | 0,72% | 3.219.212,00 |
| 16.12.2025 | 15,79 | 16,68 | 15,78 | 16,56 | 4,64% | 3.522.795,00 |
| 15.12.2025 | 16,27 | 16,46 | 15,77 | 15,83 | -2,91% | 2.634.020,00 |
| 12.12.2025 | 15,99 | 16,73 | 15,97 | 16,30 | 1,81% | 4.863.697,00 |
| 11.12.2025 | 15,69 | 16,09 | 15,40 | 16,01 | 1,46% | 3.409.579,00 |
| 10.12.2025 | 15,40 | 15,94 | 14,90 | 15,78 | 1,74% | 3.140.274,00 |
| 09.12.2025 | 14,78 | 15,68 | 14,78 | 15,51 | 4,02% | 1.896.854,00 |
| 08.12.2025 | 14,87 | 15,11 | 14,68 | 14,91 | 1,77% | 1.867.165,00 |
| 05.12.2025 | 14,34 | 15,01 | 14,24 | 14,65 | 1,88% | 2.097.998,00 |
| 04.12.2025 | 14,43 | 14,49 | 14,10 | 14,38 | 0,00% | 1.425.920,00 |
| 03.12.2025 | 14,44 | 14,56 | 14,18 | 14,38 | -0,14% | 1.548.580,00 |
| 02.12.2025 | 14,78 | 14,78 | 14,32 | 14,40 | -2,57% | 1.419.716,00 |
| 01.12.2025 | 14,31 | 15,25 | 14,24 | 14,78 | 0,61% | 2.723.225,00 |
| 28.11.2025 | 14,85 | 14,93 | 14,66 | 14,69 | 0,10% | 1.657.394,00 |
| 26.11.2025 | 14,89 | 15,10 | 14,53 | 14,68 | -1,11% | 2.649.991,00 |
| 25.11.2025 | 14,74 | 15,14 | 14,53 | 14,84 | 0,68% | 2.971.402,00 |
| 24.11.2025 | 13,92 | 14,81 | 13,89 | 14,74 | 12,22% | 4.558.680,00 |
| 20.11.2025 | 13,87 | 13,98 | 13,08 | 13,14 | -2,92% | 2.997.529,00 |
| 19.11.2025 | 13,40 | 13,62 | 13,27 | 13,53 | 0,93% | 1.737.014,00 |
| 18.11.2025 | 13,22 | 13,58 | 13,07 | 13,41 | 0,37% | 1.420.418,00 |
| 17.11.2025 | 14,04 | 14,11 | 13,32 | 13,36 | -6,15% | 2.026.932,00 |
| 13.11.2025 | 14,01 | 14,43 | 13,75 | 14,23 | 0,14% | 2.336.820,00 |
| 12.11.2025 | 14,78 | 15,01 | 14,14 | 14,21 | -3,86% | 1.972.882,00 |
| 11.11.2025 | 14,56 | 14,97 | 14,46 | 14,78 | 1,51% | 1.611.955,00 |
| 10.11.2025 | 15,43 | 15,55 | 14,44 | 14,56 | -3,54% | 3.194.372,00 |
| 07.11.2025 | 14,52 | 15,22 | 14,45 | 15,10 | 1,58% | 4.562.238,00 |
| 06.11.2025 | 15,00 | 15,53 | 13,43 | 14,86 | -13,30% | 12.365.804,00 |
| 05.11.2025 | 16,76 | 17,97 | 16,42 | 17,14 | 2,45% | 6.120.019,00 |
| 04.11.2025 | 17,31 | 17,53 | 16,65 | 16,73 | -5,69% | 3.309.413,00 |
| 03.11.2025 | 18,15 | 18,41 | 17,63 | 17,74 | -0,78% | 2.699.421,00 |