32,740$
-1,56%
Echtzeit-Aktienkurs MGP Ingredients
Bid:
Ask:
Aktienkurse zur MGP Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 33,13 | 33,73 | 32,37 | 32,74 | -1,56% | 432.651,00 |
| 27.02.2025 | 33,18 | 33,32 | 31,52 | 33,26 | 3,23% | 942.704,00 |
| 26.02.2025 | 31,48 | 34,33 | 31,31 | 32,22 | -1,18% | 1.074.060,00 |
| 25.02.2025 | 32,94 | 33,40 | 32,21 | 32,61 | -0,62% | 803.043,00 |
| 24.02.2025 | 32,15 | 33,53 | 31,76 | 32,81 | 2,08% | 619.554,00 |
| 21.02.2025 | 32,64 | 32,80 | 31,90 | 32,14 | -0,31% | 422.619,00 |
| 20.02.2025 | 32,42 | 32,73 | 32,12 | 32,24 | -0,98% | 352.524,00 |
| 19.02.2025 | 33,09 | 33,09 | 32,22 | 32,56 | -0,55% | 291.678,00 |
| 18.02.2025 | 33,05 | 33,61 | 32,29 | 32,74 | -1,24% | 379.267,00 |
| 14.02.2025 | 32,68 | 33,92 | 32,50 | 33,15 | 2,41% | 352.327,00 |
| 13.02.2025 | 32,08 | 32,48 | 31,87 | 32,37 | 1,66% | 265.441,00 |
| 12.02.2025 | 32,70 | 32,79 | 31,81 | 31,84 | -4,01% | 258.693,00 |
| 11.02.2025 | 32,66 | 33,19 | 32,11 | 33,17 | 1,62% | 322.877,00 |
| 10.02.2025 | 33,23 | 33,25 | 32,41 | 32,64 | -0,85% | 307.437,00 |
| 07.02.2025 | 33,63 | 33,92 | 32,80 | 32,92 | -2,63% | 312.940,00 |
| 06.02.2025 | 34,36 | 34,37 | 33,35 | 33,81 | 0,03% | 248.366,00 |
| 05.02.2025 | 33,41 | 34,46 | 33,14 | 33,80 | 1,02% | 421.147,00 |
| 04.02.2025 | 34,52 | 34,68 | 33,38 | 33,46 | -3,13% | 443.489,00 |
| 03.02.2025 | 35,13 | 35,47 | 34,25 | 34,54 | -4,40% | 421.377,00 |
| 31.01.2025 | 36,25 | 36,47 | 35,60 | 36,13 | 0,19% | 367.324,00 |
| 30.01.2025 | 36,24 | 36,46 | 35,62 | 36,06 | 0,68% | 381.212,00 |
| 29.01.2025 | 36,05 | 36,26 | 35,55 | 35,82 | -0,79% | 303.270,00 |
| 28.01.2025 | 37,07 | 37,38 | 36,05 | 36,10 | -3,06% | 269.297,00 |
| 27.01.2025 | 36,62 | 38,11 | 36,19 | 37,24 | 2,90% | 351.205,00 |
| 24.01.2025 | 35,88 | 36,67 | 35,31 | 36,19 | 0,61% | 345.568,00 |
| 23.01.2025 | 35,48 | 36,07 | 34,88 | 35,97 | 1,61% | 436.727,00 |
| 22.01.2025 | 35,58 | 35,60 | 34,61 | 35,40 | -1,12% | 366.150,00 |
| 21.01.2025 | 36,05 | 36,40 | 35,61 | 35,80 | -0,69% | 273.953,00 |
| 17.01.2025 | 36,28 | 36,44 | 35,57 | 36,05 | 0,39% | 186.477,00 |
| 16.01.2025 | 35,31 | 36,06 | 34,88 | 35,91 | 1,70% | 248.083,00 |
| 15.01.2025 | 36,91 | 37,10 | 35,29 | 35,31 | -2,78% | 201.062,00 |
| 14.01.2025 | 36,65 | 37,11 | 35,43 | 36,32 | -0,93% | 246.489,00 |
| 13.01.2025 | 34,71 | 37,15 | 34,60 | 36,66 | 5,80% | 498.057,00 |
| 10.01.2025 | 36,06 | 36,06 | 34,02 | 34,65 | -5,35% | 456.964,00 |
| 08.01.2025 | 36,32 | 36,71 | 35,40 | 36,61 | 0,11% | 576.646,00 |
| 07.01.2025 | 38,72 | 39,22 | 36,52 | 36,57 | -5,09% | 440.356,00 |
| 06.01.2025 | 38,67 | 40,26 | 38,38 | 38,53 | 0,81% | 464.347,00 |
| 03.01.2025 | 39,30 | 39,30 | 37,65 | 38,22 | -2,45% | 410.521,00 |
| 02.01.2025 | 39,75 | 40,08 | 38,96 | 39,18 | -0,48% | 279.951,00 |
| 31.12.2024 | 39,25 | 39,68 | 38,86 | 39,37 | 1,29% | 244.594,00 |
| 30.12.2024 | 39,19 | 39,40 | 38,24 | 38,87 | -1,57% | 241.029,00 |
| 27.12.2024 | 39,88 | 40,64 | 38,93 | 39,49 | -1,94% | 262.351,00 |
| 26.12.2024 | 39,39 | 40,31 | 39,24 | 40,27 | 1,05% | 311.658,00 |
| 24.12.2024 | 39,97 | 40,01 | 38,65 | 39,85 | 0,00% | 279.649,00 |
| 23.12.2024 | 40,11 | 40,20 | 38,65 | 39,85 | -0,36% | 606.757,00 |
| 20.12.2024 | 40,95 | 40,95 | 38,84 | 40,00 | -4,32% | 1.307.228,00 |
| 19.12.2024 | 42,80 | 43,55 | 41,78 | 41,80 | -1,88% | 295.000,00 |
| 18.12.2024 | 44,01 | 44,51 | 42,21 | 42,60 | -2,78% | 222.779,00 |
| 17.12.2024 | 44,16 | 44,57 | 43,54 | 43,82 | -1,40% | 229.877,00 |
| 16.12.2024 | 45,14 | 45,63 | 44,31 | 44,44 | -1,62% | 516.366,00 |
| 13.12.2024 | 46,33 | 46,90 | 44,77 | 45,17 | -3,13% | 188.718,00 |
| 12.12.2024 | 45,43 | 46,70 | 45,18 | 46,63 | 3,16% | 208.270,00 |
| 11.12.2024 | 46,29 | 47,07 | 44,82 | 45,20 | -2,21% | 342.862,00 |
| 10.12.2024 | 46,34 | 46,60 | 45,27 | 46,22 | -0,56% | 337.370,00 |
| 09.12.2024 | 44,85 | 47,14 | 44,85 | 46,48 | 4,50% | 392.392,00 |
| 06.12.2024 | 46,75 | 47,25 | 44,37 | 44,48 | -3,87% | 372.488,00 |
| 05.12.2024 | 45,92 | 46,57 | 44,70 | 46,27 | 1,00% | 345.268,00 |
| 04.12.2024 | 45,33 | 45,87 | 44,78 | 45,81 | 1,06% | 263.119,00 |
| 03.12.2024 | 45,77 | 46,53 | 45,29 | 45,33 | -0,96% | 232.184,00 |
| 02.12.2024 | 46,07 | 46,68 | 45,45 | 45,77 | -1,10% | 454.567,00 |
| 29.11.2024 | 46,00 | 46,36 | 45,23 | 46,28 | 0,63% | 299.172,00 |
| 27.11.2024 | 44,89 | 46,29 | 44,57 | 45,99 | 3,53% | 492.484,00 |
| 26.11.2024 | 46,55 | 46,55 | 43,48 | 44,42 | -4,39% | 649.724,00 |
| 25.11.2024 | 46,24 | 48,45 | 46,24 | 46,46 | 2,11% | 768.189,00 |
| 22.11.2024 | 46,56 | 47,32 | 44,96 | 45,50 | -2,40% | 439.830,00 |
| 20.11.2024 | 46,00 | 47,23 | 45,80 | 46,62 | 0,82% | 345.323,00 |
| 19.11.2024 | 48,42 | 48,55 | 45,84 | 46,24 | -5,25% | 418.783,00 |
| 18.11.2024 | 49,92 | 50,21 | 48,65 | 48,80 | -1,71% | 235.943,00 |
| 15.11.2024 | 50,75 | 50,82 | 49,60 | 49,65 | -1,55% | 273.858,00 |
| 14.11.2024 | 50,89 | 51,52 | 50,18 | 50,43 | -0,22% | 302.313,00 |
| 13.11.2024 | 50,98 | 51,35 | 50,10 | 50,54 | -0,53% | 387.264,00 |
| 12.11.2024 | 51,29 | 52,00 | 50,63 | 50,81 | -1,58% | 524.757,00 |
| 11.11.2024 | 50,55 | 53,31 | 50,55 | 51,63 | 1,42% | 928.410,00 |
| 08.11.2024 | 49,05 | 51,21 | 49,05 | 50,90 | 3,73% | 830.508,00 |
| 07.11.2024 | 48,09 | 49,75 | 47,71 | 49,07 | 1,68% | 480.374,00 |
| 06.11.2024 | 46,34 | 49,16 | 46,34 | 48,26 | 2,79% | 497.451,00 |
| 05.11.2024 | 46,26 | 47,16 | 45,44 | 46,95 | 1,03% | 516.559,00 |
| 04.11.2024 | 45,68 | 47,79 | 45,68 | 46,47 | 2,09% | 911.550,00 |
| 01.11.2024 | 48,64 | 49,90 | 45,48 | 45,52 | -5,25% | 1.023.356,00 |
| 31.10.2024 | 57,91 | 59,65 | 47,91 | 48,04 | -14,58% | 1.728.369,00 |
| 30.10.2024 | 56,62 | 57,59 | 56,15 | 56,24 | -0,71% | 367.521,00 |
| 29.10.2024 | 58,12 | 58,16 | 56,35 | 56,64 | -3,49% | 232.589,00 |
| 28.10.2024 | 57,89 | 58,92 | 57,43 | 58,69 | 2,30% | 281.981,00 |
| 25.10.2024 | 57,90 | 58,20 | 56,58 | 57,37 | -0,38% | 362.882,00 |
| 24.10.2024 | 57,54 | 58,00 | 56,92 | 57,59 | -0,10% | 397.019,00 |
| 23.10.2024 | 57,91 | 58,33 | 57,32 | 57,65 | 0,26% | 820.508,00 |
| 22.10.2024 | 58,28 | 59,74 | 56,50 | 57,50 | -1,98% | 1.032.451,00 |
| 21.10.2024 | 62,00 | 62,55 | 58,62 | 58,66 | -5,17% | 967.611,00 |
| 18.10.2024 | 67,09 | 68,28 | 59,10 | 61,86 | -24,16% | 3.392.362,00 |
| 17.10.2024 | 80,24 | 81,67 | 79,64 | 81,57 | 1,42% | 130.945,00 |
| 16.10.2024 | 80,93 | 81,18 | 79,87 | 80,43 | 0,34% | 89.776,00 |
| 15.10.2024 | 79,33 | 80,99 | 79,13 | 80,16 | 0,65% | 107.929,00 |
| 14.10.2024 | 79,42 | 80,72 | 78,93 | 79,64 | 0,28% | 136.757,00 |
| 11.10.2024 | 80,10 | 80,54 | 79,31 | 79,42 | -0,61% | 140.875,00 |
| 10.10.2024 | 79,62 | 80,88 | 79,25 | 79,91 | 0,21% | 157.446,00 |
| 09.10.2024 | 78,71 | 80,18 | 78,71 | 79,74 | 0,67% | 191.769,00 |
| 08.10.2024 | 80,00 | 80,00 | 77,33 | 79,21 | -0,99% | 171.906,00 |
| 07.10.2024 | 80,36 | 80,56 | 78,74 | 80,01 | -0,44% | 162.943,00 |
| 04.10.2024 | 80,83 | 81,52 | 79,88 | 80,36 | -0,09% | 129.354,00 |
| 03.10.2024 | 83,26 | 83,46 | 80,34 | 80,43 | -3,57% | 207.601,00 |