Magnite Inc.
[WKN: A1100X | ISIN: US55955D1000]
Aktienkurse
16,420$ 1,55%
Echtzeit-Aktienkurs Magnite Inc.
Bid: Ask:

Aktienkurse zur Magnite Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
24.12.2024 16,47 16,48 16,23 16,42 1,55% 489.808,00
23.12.2024 16,36 16,62 15,92 16,17 -1,01% 1.036.816,00
20.12.2024 15,49 16,39 15,26 16,34 3,91% 2.798.056,00
19.12.2024 16,00 16,34 15,65 15,72 -0,95% 1.886.151,00
18.12.2024 16,59 16,91 15,66 15,87 -4,22% 1.758.869,00
17.12.2024 16,39 16,84 15,93 16,57 1,59% 1.524.862,00
16.12.2024 16,49 16,73 16,29 16,31 -0,97% 1.354.739,00
13.12.2024 16,31 16,64 16,07 16,47 0,18% 1.296.901,00
12.12.2024 16,81 17,09 16,37 16,44 -2,72% 1.131.929,00
11.12.2024 16,94 17,11 16,63 16,90 0,54% 1.243.866,00
10.12.2024 16,93 17,41 16,63 16,81 0,24% 1.218.907,00
09.12.2024 18,00 18,00 16,67 16,77 -6,83% 2.195.382,00
06.12.2024 17,61 18,07 17,51 18,00 3,03% 1.326.278,00
05.12.2024 17,96 18,00 17,39 17,47 -0,34% 1.579.576,00
04.12.2024 17,15 17,80 17,10 17,53 2,75% 2.171.942,00
03.12.2024 17,19 17,31 16,53 17,06 -0,76% 1.370.753,00
02.12.2024 16,84 17,26 16,78 17,19 2,38% 1.679.625,00
29.11.2024 16,63 16,87 16,60 16,79 1,02% 702.845,00
27.11.2024 16,82 16,82 16,23 16,62 -0,42% 1.197.891,00
26.11.2024 16,44 16,76 16,25 16,69 0,54% 1.535.920,00
25.11.2024 17,50 18,38 16,56 16,60 -3,09% 3.545.700,00
22.11.2024 16,52 17,19 16,37 17,13 6,86% 2.457.323,00
20.11.2024 16,27 16,65 15,97 16,03 -1,41% 1.790.952,00
19.11.2024 15,36 16,31 15,36 16,26 3,96% 1.833.427,00
18.11.2024 15,77 15,85 15,42 15,64 -1,32% 1.480.649,00
15.11.2024 16,58 16,58 15,75 15,85 -4,86% 2.311.767,00
14.11.2024 16,75 16,88 16,08 16,66 -0,89% 2.453.203,00
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