17,880$
-2,03%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 18,10 | 18,22 | 17,57 | 17,88 | -2,03% | 4.250.882,00 |
| 17.06.2026 | 18,46 | 19,28 | 18,24 | 18,25 | -1,62% | 6.567.035,00 |
| 16.06.2026 | 16,77 | 18,67 | 16,60 | 18,55 | 10,75% | 6.373.000,00 |
| 15.06.2026 | 16,21 | 17,14 | 15,94 | 16,75 | 3,14% | 5.837.951,00 |
| 12.06.2026 | 16,25 | 16,45 | 15,82 | 16,24 | 0,25% | 4.147.876,00 |
| 11.06.2026 | 15,50 | 16,21 | 15,20 | 16,20 | 3,38% | 2.967.657,00 |
| 10.06.2026 | 15,57 | 15,92 | 15,25 | 15,67 | -0,82% | 2.741.778,00 |
| 09.06.2026 | 15,15 | 15,97 | 15,07 | 15,80 | 8,00% | 3.596.339,00 |
| 08.06.2026 | 14,61 | 14,73 | 14,28 | 14,63 | -0,37% | 1.467.476,00 |
| 05.06.2026 | 14,86 | 15,14 | 14,63 | 14,69 | -1,18% | 2.393.749,00 |
| 04.06.2026 | 14,78 | 15,45 | 14,67 | 14,86 | 2,84% | 1.991.688,00 |
| 03.06.2026 | 14,56 | 14,67 | 14,00 | 14,45 | -2,69% | 2.396.358,00 |
| 02.06.2026 | 15,07 | 15,19 | 14,73 | 14,85 | -3,41% | 1.738.468,00 |
| 01.06.2026 | 14,33 | 15,53 | 14,33 | 15,38 | 7,40% | 2.500.704,00 |
| 29.05.2026 | 14,40 | 14,84 | 14,23 | 14,32 | -0,87% | 3.762.477,00 |
| 28.05.2026 | 13,37 | 14,46 | 13,18 | 14,44 | 8,16% | 2.963.069,00 |
| 27.05.2026 | 13,23 | 13,81 | 13,18 | 13,35 | 0,38% | 1.645.540,00 |
| 26.05.2026 | 13,19 | 13,57 | 13,19 | 13,30 | 0,76% | 1.634.822,00 |
| 22.05.2026 | 13,15 | 13,51 | 13,00 | 13,20 | 0,08% | 1.390.225,00 |
| 21.05.2026 | 12,98 | 13,36 | 12,78 | 13,19 | 1,07% | 1.769.340,00 |
| 20.05.2026 | 13,22 | 13,28 | 12,73 | 13,05 | -2,50% | 2.179.093,00 |
| 19.05.2026 | 13,45 | 13,81 | 13,26 | 13,39 | -0,04% | 2.547.744,00 |
| 18.05.2026 | 12,75 | 13,58 | 12,75 | 13,39 | 4,41% | 3.018.441,00 |
| 15.05.2026 | 12,35 | 12,98 | 12,35 | 12,83 | 3,26% | 2.156.059,00 |
| 14.05.2026 | 12,95 | 13,08 | 12,38 | 12,42 | -3,68% | 3.601.940,00 |
| 13.05.2026 | 13,73 | 13,73 | 12,83 | 12,90 | -6,66% | 3.468.183,00 |
| 12.05.2026 | 13,51 | 13,93 | 13,23 | 13,82 | 3,33% | 2.976.388,00 |
| 11.05.2026 | 14,08 | 14,23 | 13,22 | 13,37 | -5,24% | 3.613.287,00 |
| 08.05.2026 | 13,74 | 14,32 | 13,70 | 14,11 | 0,79% | 4.255.557,00 |
| 07.05.2026 | 12,70 | 14,00 | 12,52 | 14,00 | 4,67% | 6.143.506,00 |
| 06.05.2026 | 13,60 | 13,60 | 13,05 | 13,38 | -1,58% | 2.704.038,00 |
| 05.05.2026 | 13,58 | 13,70 | 13,33 | 13,59 | 0,07% | 1.699.940,00 |
| 04.05.2026 | 13,78 | 13,93 | 13,46 | 13,58 | -1,02% | 2.491.009,00 |
| 01.05.2026 | 13,17 | 13,80 | 13,00 | 13,72 | 7,06% | 4.023.985,00 |
| 30.04.2026 | 12,89 | 13,06 | 12,60 | 12,82 | -0,81% | 1.895.873,00 |
| 29.04.2026 | 12,78 | 13,09 | 12,73 | 12,92 | -0,39% | 1.530.982,00 |
| 28.04.2026 | 13,05 | 13,27 | 12,95 | 12,97 | -0,46% | 1.486.733,00 |
| 27.04.2026 | 13,25 | 13,60 | 12,94 | 13,03 | 0,42% | 2.223.660,00 |
| 24.04.2026 | 12,53 | 13,02 | 12,39 | 12,98 | 3,63% | 1.738.168,00 |
| 23.04.2026 | 13,17 | 13,23 | 12,27 | 12,52 | -6,50% | 2.290.985,00 |
| 22.04.2026 | 13,23 | 13,48 | 13,11 | 13,39 | 2,45% | 1.499.486,00 |
| 21.04.2026 | 13,59 | 13,85 | 13,06 | 13,07 | -6,64% | 3.776.179,00 |
| 20.04.2026 | 13,58 | 14,11 | 13,45 | 14,00 | 2,12% | 1.677.580,00 |
| 17.04.2026 | 13,82 | 14,04 | 13,66 | 13,71 | 0,55% | 2.483.705,00 |
| 16.04.2026 | 13,45 | 13,75 | 13,39 | 13,64 | 3,02% | 1.824.002,00 |
| 15.04.2026 | 12,46 | 13,41 | 12,46 | 13,24 | 6,22% | 2.012.313,00 |
| 14.04.2026 | 12,14 | 12,85 | 12,14 | 12,46 | 3,15% | 1.104.441,00 |
| 13.04.2026 | 11,80 | 12,22 | 11,80 | 12,08 | 0,83% | 1.722.005,00 |
| 10.04.2026 | 11,98 | 12,19 | 11,59 | 11,98 | 1,35% | 1.701.349,00 |
| 09.04.2026 | 12,10 | 12,12 | 11,56 | 11,82 | -2,80% | 2.249.922,00 |
| 08.04.2026 | 12,67 | 12,79 | 12,02 | 12,16 | 0,91% | 1.740.078,00 |
| 07.04.2026 | 12,02 | 12,24 | 11,87 | 12,05 | -0,90% | 1.911.651,00 |
| 06.04.2026 | 11,93 | 12,36 | 11,89 | 12,16 | 2,27% | 1.378.342,00 |
| 02.04.2026 | 11,41 | 12,02 | 11,41 | 11,89 | 0,93% | 1.522.171,00 |
| 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 | 3,36% | 2.284.653,00 |
| 23.02.2026 | 12,01 | 12,23 | 11,25 | 11,32 | -7,44% | 2.607.405,00 |
| 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 |