18,310$
-1,82%
Echtzeit-Aktienkurs MGP Ingredients
Bid:
Ask:
Aktienkurse zur MGP Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 18,23 | 18,33 | 17,74 | 18,31 | -1,82% | 480.275,00 |
| 06.03.2026 | 18,53 | 18,67 | 18,32 | 18,65 | -0,72% | 332.817,00 |
| 05.03.2026 | 18,65 | 19,00 | 18,43 | 18,79 | 0,40% | 309.839,00 |
| 04.03.2026 | 18,51 | 18,87 | 18,10 | 18,71 | 1,08% | 375.869,00 |
| 03.03.2026 | 18,78 | 19,07 | 18,50 | 18,51 | -3,39% | 358.647,00 |
| 02.03.2026 | 18,70 | 19,21 | 18,42 | 19,16 | 1,00% | 512.261,00 |
| 27.02.2026 | 19,55 | 19,59 | 18,48 | 18,97 | -4,10% | 968.638,00 |
| 26.02.2026 | 20,40 | 20,40 | 19,25 | 19,78 | -2,75% | 708.590,00 |
| 25.02.2026 | 22,50 | 22,50 | 19,67 | 20,34 | -21,22% | 1.283.590,00 |
| 24.02.2026 | 25,43 | 25,84 | 25,21 | 25,82 | -0,42% | 238.258,00 |
| 20.02.2026 | 25,60 | 25,94 | 25,25 | 25,93 | 1,49% | 238.182,00 |
| 19.02.2026 | 25,31 | 25,58 | 25,00 | 25,55 | -0,04% | 164.015,00 |
| 18.02.2026 | 25,33 | 25,84 | 25,18 | 25,56 | -0,54% | 151.981,00 |
| 17.02.2026 | 25,75 | 25,92 | 25,12 | 25,70 | -0,16% | 203.091,00 |
| 13.02.2026 | 25,80 | 25,91 | 24,76 | 25,74 | -0,19% | 299.064,00 |
| 12.02.2026 | 26,22 | 26,30 | 25,57 | 25,79 | -1,38% | 186.027,00 |
| 11.02.2026 | 26,26 | 26,40 | 25,83 | 26,15 | -0,34% | 159.255,00 |
| 10.02.2026 | 25,80 | 26,50 | 25,80 | 26,24 | 1,63% | 141.477,00 |
| 09.02.2026 | 26,46 | 26,50 | 25,50 | 25,82 | -1,75% | 216.391,00 |
| 06.02.2026 | 25,76 | 26,40 | 25,76 | 26,28 | 1,62% | 128.055,00 |
| 05.02.2026 | 26,42 | 26,49 | 25,60 | 25,86 | -2,05% | 200.038,00 |
| 04.02.2026 | 25,55 | 26,59 | 25,55 | 26,40 | 3,98% | 173.010,00 |
| 03.02.2026 | 25,02 | 25,74 | 25,02 | 25,39 | 1,14% | 198.380,00 |
| 02.02.2026 | 24,74 | 25,22 | 24,50 | 25,10 | 0,73% | 153.130,00 |
| 30.01.2026 | 24,94 | 25,18 | 24,42 | 24,92 | -0,76% | 239.705,00 |
| 29.01.2026 | 24,61 | 25,14 | 24,27 | 25,11 | 2,70% | 188.759,00 |
| 28.01.2026 | 24,89 | 25,07 | 24,29 | 24,45 | -1,81% | 197.509,00 |
| 27.01.2026 | 24,95 | 25,06 | 24,61 | 24,90 | -0,44% | 143.879,00 |
| 26.01.2026 | 25,21 | 25,25 | 24,80 | 25,01 | -0,60% | 167.733,00 |
| 22.01.2026 | 25,06 | 25,93 | 24,95 | 25,16 | 0,88% | 277.129,00 |
| 21.01.2026 | 24,29 | 24,94 | 24,13 | 24,94 | 3,14% | 205.639,00 |
| 20.01.2026 | 23,60 | 24,18 | 23,05 | 24,18 | 1,47% | 236.980,00 |
| 16.01.2026 | 24,77 | 24,78 | 23,67 | 23,83 | -4,14% | 352.588,00 |
| 15.01.2026 | 24,94 | 25,18 | 24,59 | 24,86 | -0,68% | 287.427,00 |
| 14.01.2026 | 24,50 | 25,15 | 24,50 | 25,03 | 1,96% | 340.265,00 |
| 13.01.2026 | 24,95 | 25,33 | 24,53 | 24,55 | -1,52% | 302.392,00 |
| 12.01.2026 | 24,77 | 25,12 | 24,35 | 24,93 | 0,69% | 208.279,00 |
| 09.01.2026 | 24,85 | 24,91 | 24,39 | 24,76 | 0,04% | 186.814,00 |
| 08.01.2026 | 23,85 | 24,77 | 23,85 | 24,75 | 3,17% | 198.605,00 |
| 07.01.2026 | 24,48 | 24,55 | 23,65 | 23,99 | -1,56% | 229.791,00 |
| 06.01.2026 | 23,98 | 24,50 | 23,77 | 24,37 | 1,71% | 254.095,00 |
| 05.01.2026 | 23,86 | 24,38 | 23,80 | 23,96 | -0,54% | 358.113,00 |
| 02.01.2026 | 24,36 | 24,44 | 23,90 | 24,09 | -0,86% | 258.025,00 |
| 31.12.2025 | 24,46 | 24,62 | 24,23 | 24,30 | -0,57% | 221.333,00 |
| 30.12.2025 | 24,06 | 24,51 | 23,95 | 24,44 | 1,12% | 239.084,00 |
| 29.12.2025 | 24,19 | 24,65 | 24,05 | 24,17 | -0,08% | 223.026,00 |
| 26.12.2025 | 24,10 | 24,30 | 23,94 | 24,19 | -0,25% | 191.823,00 |
| 24.12.2025 | 24,08 | 24,32 | 23,91 | 24,25 | 1,04% | 207.678,00 |
| 23.12.2025 | 24,20 | 24,20 | 23,81 | 24,00 | -0,58% | 346.088,00 |
| 22.12.2025 | 23,90 | 24,55 | 23,66 | 24,14 | 0,63% | 379.620,00 |
| 19.12.2025 | 24,49 | 24,49 | 23,46 | 23,99 | -2,74% | 2.785.879,00 |
| 18.12.2025 | 25,31 | 25,31 | 24,41 | 24,67 | -1,62% | 480.779,00 |
| 17.12.2025 | 25,35 | 25,67 | 25,00 | 25,07 | -2,41% | 339.310,00 |
| 16.12.2025 | 25,56 | 26,24 | 25,43 | 25,69 | 0,31% | 374.260,00 |
| 15.12.2025 | 26,16 | 26,16 | 24,80 | 25,61 | -1,54% | 381.958,00 |
| 12.12.2025 | 26,48 | 26,55 | 25,82 | 26,01 | -1,33% | 391.182,00 |
| 11.12.2025 | 26,34 | 26,37 | 25,25 | 26,36 | 0,04% | 499.174,00 |
| 10.12.2025 | 24,68 | 26,62 | 24,57 | 26,35 | 8,04% | 869.370,00 |
| 09.12.2025 | 24,02 | 24,44 | 23,87 | 24,39 | 1,63% | 645.990,00 |
| 08.12.2025 | 25,15 | 25,37 | 23,75 | 24,00 | -6,54% | 820.697,00 |
| 05.12.2025 | 24,70 | 26,49 | 24,57 | 25,68 | 3,97% | 544.511,00 |
| 04.12.2025 | 23,74 | 24,71 | 23,51 | 24,70 | 3,61% | 436.705,00 |
| 03.12.2025 | 23,43 | 23,87 | 23,32 | 23,84 | 2,19% | 283.184,00 |
| 02.12.2025 | 23,06 | 23,54 | 22,67 | 23,33 | 1,17% | 267.779,00 |
| 01.12.2025 | 22,78 | 23,21 | 22,73 | 23,06 | 1,10% | 331.783,00 |
| 28.11.2025 | 22,82 | 22,97 | 22,50 | 22,81 | -0,31% | 100.631,00 |
| 26.11.2025 | 22,49 | 23,04 | 22,46 | 22,88 | 1,28% | 324.740,00 |
| 25.11.2025 | 22,02 | 22,60 | 22,02 | 22,59 | 3,48% | 242.543,00 |
| 24.11.2025 | 22,73 | 22,73 | 21,67 | 21,83 | -3,79% | 389.992,00 |
| 20.11.2025 | 22,96 | 23,44 | 22,58 | 22,69 | -1,18% | 414.635,00 |
| 19.11.2025 | 23,92 | 23,92 | 22,80 | 22,96 | -4,17% | 297.339,00 |
| 18.11.2025 | 24,81 | 24,87 | 23,38 | 23,96 | -2,60% | 276.194,00 |
| 17.11.2025 | 25,03 | 25,36 | 24,57 | 24,60 | -4,87% | 237.235,00 |
| 13.11.2025 | 26,06 | 26,49 | 25,74 | 25,86 | -1,07% | 232.743,00 |
| 12.11.2025 | 25,85 | 26,26 | 25,85 | 26,14 | 0,93% | 221.289,00 |
| 11.11.2025 | 25,68 | 26,17 | 25,63 | 25,90 | 1,57% | 277.532,00 |
| 10.11.2025 | 25,49 | 25,72 | 24,93 | 25,50 | 0,59% | 248.380,00 |
| 07.11.2025 | 24,87 | 25,41 | 24,39 | 25,35 | 2,22% | 266.114,00 |
| 06.11.2025 | 24,94 | 24,98 | 24,53 | 24,80 | -1,04% | 269.096,00 |
| 05.11.2025 | 24,85 | 25,08 | 24,43 | 25,06 | 0,85% | 418.722,00 |
| 04.11.2025 | 24,09 | 24,93 | 24,03 | 24,85 | 2,98% | 287.125,00 |
| 03.11.2025 | 24,07 | 24,50 | 23,69 | 24,13 | -0,29% | 257.740,00 |
| 31.10.2025 | 23,97 | 24,42 | 23,73 | 24,20 | 0,00% | 272.972,00 |
| 30.10.2025 | 24,53 | 25,21 | 24,14 | 24,20 | -2,06% | 285.731,00 |
| 29.10.2025 | 25,66 | 26,77 | 24,28 | 24,71 | 4,39% | 470.162,00 |
| 28.10.2025 | 23,55 | 24,05 | 23,34 | 23,67 | 0,47% | 232.279,00 |
| 27.10.2025 | 24,31 | 24,48 | 23,53 | 23,56 | -3,16% | 225.448,00 |
| 24.10.2025 | 24,57 | 24,57 | 24,08 | 24,33 | -0,37% | 144.677,00 |
| 23.10.2025 | 24,52 | 24,66 | 24,20 | 24,42 | -0,61% | 185.571,00 |
| 22.10.2025 | 25,01 | 25,07 | 24,57 | 24,57 | -1,72% | 125.545,00 |
| 21.10.2025 | 24,95 | 25,33 | 24,70 | 25,00 | 0,32% | 154.834,00 |
| 20.10.2025 | 24,73 | 25,07 | 24,65 | 24,92 | 1,51% | 167.447,00 |
| 17.10.2025 | 24,21 | 24,66 | 24,05 | 24,55 | 1,32% | 209.102,00 |
| 16.10.2025 | 23,74 | 24,32 | 23,68 | 24,23 | 2,28% | 260.418,00 |
| 15.10.2025 | 23,72 | 23,82 | 23,28 | 23,69 | -0,13% | 229.944,00 |
| 14.10.2025 | 23,74 | 24,16 | 23,46 | 23,72 | -0,88% | 194.747,00 |
| 13.10.2025 | 23,95 | 24,30 | 23,54 | 23,93 | 0,29% | 206.978,00 |
| 10.10.2025 | 24,49 | 24,59 | 23,54 | 23,86 | -2,01% | 268.770,00 |
| 09.10.2025 | 24,25 | 24,42 | 24,01 | 24,35 | 0,45% | 170.189,00 |
| 08.10.2025 | 23,93 | 24,31 | 23,75 | 24,24 | 1,30% | 199.182,00 |