45,810$
1,06%
Echtzeit-Aktienkurs MGP Ingredients
Bid:
Ask:
Aktienkurse zur MGP Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2024 | 83,00 | 84,10 | 82,30 | 83,41 | 0,19% | 115.756,00 |
| 01.10.2024 | 83,23 | 84,76 | 82,69 | 83,25 | 0,10% | 237.322,00 |
| 30.09.2024 | 82,80 | 83,91 | 82,72 | 83,17 | 0,65% | 234.824,00 |
| 27.09.2024 | 82,90 | 84,44 | 82,37 | 82,63 | 0,82% | 118.634,00 |
| 26.09.2024 | 81,99 | 82,97 | 81,84 | 81,96 | 0,91% | 143.709,00 |
| 25.09.2024 | 81,85 | 81,87 | 80,23 | 81,22 | -0,40% | 136.623,00 |
| 24.09.2024 | 83,52 | 83,59 | 81,55 | 81,55 | -2,36% | 115.988,00 |
| 23.09.2024 | 84,11 | 84,58 | 82,74 | 83,52 | -0,41% | 162.444,00 |
| 20.09.2024 | 85,47 | 85,61 | 82,57 | 83,86 | -1,43% | 277.865,00 |
| 19.09.2024 | 85,16 | 85,59 | 83,83 | 85,08 | 1,00% | 189.828,00 |
| 18.09.2024 | 84,62 | 86,00 | 83,96 | 84,24 | -0,27% | 217.025,00 |
| 17.09.2024 | 85,47 | 86,35 | 84,38 | 84,47 | -0,68% | 193.356,00 |
| 16.09.2024 | 85,19 | 86,60 | 84,09 | 85,05 | 0,09% | 236.951,00 |
| 13.09.2024 | 84,28 | 85,47 | 84,28 | 84,97 | 1,85% | 192.453,00 |
| 12.09.2024 | 82,30 | 84,54 | 81,51 | 83,43 | 1,99% | 185.837,00 |
| 11.09.2024 | 79,43 | 82,52 | 78,27 | 81,80 | 2,29% | 364.035,00 |
| 10.09.2024 | 83,37 | 83,37 | 79,74 | 79,97 | -3,49% | 270.462,00 |
| 09.09.2024 | 88,59 | 88,70 | 82,09 | 82,86 | -6,95% | 290.855,00 |
| 06.09.2024 | 88,53 | 90,05 | 87,75 | 89,05 | 1,31% | 135.743,00 |
| 05.09.2024 | 87,19 | 88,20 | 86,99 | 87,90 | 0,81% | 97.200,00 |
| 04.09.2024 | 88,41 | 90,31 | 86,99 | 87,19 | -1,45% | 190.085,00 |
| 03.09.2024 | 88,72 | 89,58 | 87,74 | 88,47 | -1,25% | 109.609,00 |
| 30.08.2024 | 90,32 | 90,76 | 89,25 | 89,59 | -0,87% | 122.194,00 |
| 29.08.2024 | 90,52 | 91,06 | 89,03 | 90,38 | 0,42% | 153.376,00 |
| 28.08.2024 | 90,34 | 90,93 | 89,39 | 90,00 | -0,39% | 120.824,00 |
| 27.08.2024 | 91,61 | 91,61 | 89,68 | 90,35 | -1,70% | 123.629,00 |
| 26.08.2024 | 91,72 | 92,52 | 91,18 | 91,91 | 0,89% | 119.523,00 |
| 23.08.2024 | 89,00 | 91,19 | 88,84 | 91,10 | 2,54% | 173.658,00 |
| 22.08.2024 | 88,44 | 89,06 | 87,80 | 88,84 | 0,49% | 149.772,00 |
| 21.08.2024 | 87,35 | 88,53 | 86,50 | 88,41 | 1,21% | 86.167,00 |
| 20.08.2024 | 88,06 | 88,06 | 85,78 | 87,35 | -0,67% | 95.790,00 |
| 19.08.2024 | 87,48 | 88,23 | 87,08 | 87,94 | 0,99% | 76.789,00 |
| 16.08.2024 | 87,94 | 90,00 | 86,82 | 87,08 | -1,25% | 119.419,00 |
| 15.08.2024 | 87,61 | 89,93 | 87,61 | 88,18 | 1,71% | 165.463,00 |
| 14.08.2024 | 85,25 | 86,80 | 84,85 | 86,70 | 1,83% | 164.095,00 |
| 13.08.2024 | 83,15 | 85,86 | 82,65 | 85,14 | 3,33% | 128.049,00 |
| 12.08.2024 | 84,50 | 84,88 | 82,19 | 82,40 | -2,03% | 149.622,00 |
| 09.08.2024 | 84,26 | 84,67 | 82,62 | 84,11 | -0,32% | 113.377,00 |
| 08.08.2024 | 83,97 | 85,81 | 83,79 | 84,38 | 0,80% | 136.199,00 |
| 07.08.2024 | 82,94 | 84,48 | 82,50 | 83,71 | 1,78% | 104.726,00 |
| 06.08.2024 | 82,76 | 83,84 | 81,87 | 82,25 | -0,34% | 101.543,00 |
| 05.08.2024 | 82,29 | 84,51 | 81,63 | 82,53 | -2,87% | 178.442,00 |
| 02.08.2024 | 83,75 | 86,23 | 82,83 | 84,97 | -1,60% | 180.549,00 |
| 01.08.2024 | 82,79 | 87,42 | 80,45 | 86,35 | 6,03% | 242.233,00 |
| 31.07.2024 | 81,82 | 82,69 | 80,15 | 81,44 | 0,11% | 167.269,00 |
| 30.07.2024 | 79,81 | 82,00 | 78,53 | 81,35 | 2,37% | 184.029,00 |
| 29.07.2024 | 82,40 | 82,40 | 79,00 | 79,47 | -3,37% | 130.900,00 |
| 26.07.2024 | 81,89 | 82,29 | 80,75 | 82,24 | 1,64% | 117.439,00 |
| 25.07.2024 | 79,79 | 81,80 | 79,79 | 80,91 | 1,19% | 111.746,00 |
| 24.07.2024 | 80,48 | 81,91 | 79,69 | 79,96 | -0,82% | 91.613,00 |
| 23.07.2024 | 79,36 | 81,30 | 78,95 | 80,62 | 1,09% | 118.155,00 |
| 22.07.2024 | 79,73 | 79,90 | 78,04 | 79,75 | -0,09% | 118.150,00 |
| 19.07.2024 | 80,19 | 81,13 | 79,00 | 79,82 | -0,23% | 162.048,00 |
| 18.07.2024 | 81,44 | 83,61 | 79,08 | 80,00 | -1,92% | 188.565,00 |
| 17.07.2024 | 77,45 | 82,11 | 77,45 | 81,57 | 5,02% | 255.295,00 |
| 16.07.2024 | 77,25 | 78,25 | 76,48 | 77,67 | 1,41% | 167.516,00 |
| 15.07.2024 | 76,30 | 77,24 | 75,20 | 76,59 | 0,63% | 154.744,00 |