13,340$
4,30%
Echtzeit-Aktienkurs MGP Ingredients Inc.
Bid:
Ask:
Aktienkurse zur MGP Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 12,78 | 13,46 | 12,60 | 13,34 | 4,30% | 414.650,00 |
| 28.09.2026 | 12,82 | 12,98 | 12,50 | 12,79 | -0,16% | 221.549,00 |
| 25.09.2026 | 12,68 | 12,88 | 12,66 | 12,81 | 0,45% | 234.240,00 |
| 24.09.2026 | 13,06 | 13,06 | 12,66 | 12,75 | -1,30% | 357.421,00 |
| 23.09.2026 | 13,51 | 13,51 | 12,83 | 12,92 | -4,23% | 292.380,00 |
| 22.09.2026 | 13,50 | 13,75 | 13,31 | 13,49 | 0,82% | 298.798,00 |
| 21.09.2026 | 14,02 | 14,20 | 13,33 | 13,38 | -5,44% | 695.546,00 |
| 18.09.2026 | 14,22 | 14,44 | 14,02 | 14,15 | -1,67% | 388.287,00 |
| 17.09.2026 | 14,43 | 14,65 | 14,23 | 14,39 | 0,35% | 250.282,00 |
| 16.09.2026 | 14,44 | 14,70 | 14,29 | 14,34 | -0,28% | 283.276,00 |
| 15.09.2026 | 14,77 | 14,77 | 14,23 | 14,38 | -3,03% | 218.490,00 |
| 14.09.2026 | 15,00 | 15,40 | 14,70 | 14,83 | 0,61% | 228.456,00 |
| 11.09.2026 | 15,11 | 15,27 | 14,74 | 14,74 | -2,45% | 300.930,00 |
| 10.09.2026 | 15,10 | 15,47 | 15,03 | 15,11 | 0,10% | 261.124,00 |
| 09.09.2026 | 16,10 | 16,27 | 14,99 | 15,10 | -6,88% | 269.518,00 |
| 08.09.2026 | 16,38 | 16,53 | 16,17 | 16,21 | -1,16% | 182.107,00 |
| 04.09.2026 | 16,20 | 16,47 | 15,94 | 16,40 | 0,43% | 305.851,00 |
| 03.09.2026 | 16,79 | 16,92 | 16,05 | 16,33 | -3,14% | 236.435,00 |
| 02.09.2026 | 16,49 | 17,06 | 16,43 | 16,86 | 2,37% | 254.819,00 |
| 01.09.2026 | 16,52 | 16,62 | 16,30 | 16,47 | -0,84% | 254.108,00 |
| 31.08.2026 | 16,72 | 16,72 | 16,34 | 16,61 | -1,37% | 345.007,00 |
| 28.08.2026 | 16,44 | 16,99 | 16,44 | 16,84 | 3,44% | 186.578,00 |
| 27.08.2026 | 17,32 | 17,50 | 16,25 | 16,28 | -6,65% | 173.267,00 |
| 26.08.2026 | 17,87 | 17,87 | 17,43 | 17,44 | -2,62% | 110.227,00 |
| 25.08.2026 | 17,75 | 17,93 | 17,49 | 17,91 | -0,22% | 91.811,00 |
| 24.08.2026 | 18,22 | 18,40 | 17,93 | 17,95 | -0,61% | 109.585,00 |
| 21.08.2026 | 17,84 | 18,08 | 17,60 | 18,06 | 1,63% | 101.944,00 |
| 20.08.2026 | 17,86 | 17,95 | 17,46 | 17,77 | -1,56% | 130.342,00 |
| 19.08.2026 | 17,66 | 18,25 | 17,66 | 18,05 | 3,15% | 136.034,00 |
| 18.08.2026 | 17,95 | 18,02 | 17,38 | 17,50 | -2,18% | 125.599,00 |
| 17.08.2026 | 17,53 | 17,97 | 17,49 | 17,89 | 1,02% | 137.773,00 |
| 14.08.2026 | 17,94 | 17,94 | 17,50 | 17,71 | -2,53% | 140.203,00 |
| 13.08.2026 | 17,84 | 18,50 | 17,84 | 18,17 | 2,02% | 245.824,00 |
| 12.08.2026 | 18,31 | 18,51 | 17,35 | 17,81 | -3,10% | 275.526,00 |
| 11.08.2026 | 17,60 | 18,39 | 17,55 | 18,38 | 3,32% | 193.014,00 |
| 10.08.2026 | 17,45 | 17,81 | 16,94 | 17,79 | 1,60% | 289.237,00 |
| 07.08.2026 | 17,18 | 17,81 | 16,99 | 17,51 | 1,21% | 133.732,00 |
| 06.08.2026 | 17,83 | 18,14 | 17,24 | 17,30 | -2,15% | 321.061,00 |
| 05.08.2026 | 17,16 | 17,80 | 16,85 | 17,68 | 3,21% | 201.871,00 |
| 04.08.2026 | 17,04 | 17,45 | 16,91 | 17,13 | -1,04% | 165.707,00 |
| 03.08.2026 | 17,99 | 18,30 | 17,20 | 17,31 | -2,26% | 150.050,00 |
| 31.07.2026 | 17,68 | 18,08 | 17,47 | 17,71 | -0,17% | 149.513,00 |
| 30.07.2026 | 19,19 | 19,19 | 17,66 | 17,74 | -5,99% | 289.544,00 |
| 29.07.2026 | 20,01 | 20,42 | 18,81 | 18,87 | 1,02% | 201.044,00 |
| 28.07.2026 | 18,34 | 19,14 | 18,34 | 18,68 | 4,01% | 148.519,00 |
| 27.07.2026 | 17,74 | 18,05 | 17,56 | 17,96 | 1,44% | 144.702,00 |
| 24.07.2026 | 17,76 | 17,97 | 17,40 | 17,71 | 0,31% | 139.043,00 |
| 23.07.2026 | 17,72 | 17,72 | 17,35 | 17,65 | -2,65% | 127.634,00 |
| 22.07.2026 | 18,03 | 18,45 | 17,80 | 18,13 | 1,28% | 127.055,00 |
| 21.07.2026 | 18,01 | 18,10 | 17,70 | 17,90 | -1,70% | 146.623,00 |
| 20.07.2026 | 17,83 | 18,45 | 17,73 | 18,21 | 1,90% | 144.613,00 |
| 17.07.2026 | 18,39 | 18,67 | 17,70 | 17,87 | -2,72% | 142.191,00 |
| 16.07.2026 | 17,41 | 18,55 | 17,37 | 18,37 | 6,62% | 186.676,00 |
| 15.07.2026 | 17,22 | 17,56 | 17,02 | 17,23 | 0,64% | 147.706,00 |
| 14.07.2026 | 17,52 | 17,52 | 16,98 | 17,12 | -2,17% | 215.336,00 |
| 13.07.2026 | 17,15 | 17,71 | 16,98 | 17,50 | 2,46% | 227.300,00 |
| 10.07.2026 | 16,55 | 17,13 | 16,55 | 17,08 | 3,23% | 106.924,00 |
| 09.07.2026 | 16,41 | 16,57 | 16,10 | 16,55 | 0,82% | 160.867,00 |
| 08.07.2026 | 16,62 | 16,62 | 16,14 | 16,41 | -1,26% | 163.961,00 |
| 07.07.2026 | 16,70 | 17,03 | 16,57 | 16,62 | 1,03% | 157.610,00 |
| 06.07.2026 | 16,98 | 17,49 | 15,90 | 16,45 | -3,12% | 272.220,00 |
| 02.07.2026 | 17,49 | 17,98 | 16,97 | 16,98 | -2,47% | 202.421,00 |
| 01.07.2026 | 17,44 | 17,57 | 16,74 | 17,41 | -0,68% | 230.704,00 |
| 30.06.2026 | 16,46 | 17,53 | 16,15 | 17,53 | 4,84% | 360.378,00 |
| 29.06.2026 | 17,07 | 17,07 | 16,46 | 16,72 | -2,22% | 233.830,00 |
| 26.06.2026 | 16,35 | 17,31 | 16,35 | 17,10 | 4,59% | 778.555,00 |
| 25.06.2026 | 16,76 | 16,78 | 16,13 | 16,35 | -2,39% | 153.303,00 |
| 24.06.2026 | 16,90 | 17,31 | 16,74 | 16,75 | -0,89% | 184.448,00 |
| 23.06.2026 | 16,31 | 16,93 | 16,29 | 16,90 | 4,13% | 213.633,00 |
| 22.06.2026 | 16,33 | 16,53 | 16,13 | 16,23 | -1,28% | 210.578,00 |
| 18.06.2026 | 15,96 | 16,60 | 15,85 | 16,44 | 4,38% | 278.375,00 |
| 17.06.2026 | 16,30 | 16,45 | 15,72 | 15,75 | -3,49% | 243.350,00 |
| 16.06.2026 | 16,35 | 16,52 | 16,18 | 16,32 | 0,12% | 208.662,00 |
| 15.06.2026 | 16,61 | 16,69 | 16,14 | 16,30 | -1,09% | 198.295,00 |
| 12.06.2026 | 16,36 | 16,63 | 16,24 | 16,48 | 1,48% | 172.993,00 |
| 11.06.2026 | 16,49 | 16,51 | 15,78 | 16,24 | -1,10% | 210.717,00 |
| 10.06.2026 | 16,58 | 16,79 | 16,40 | 16,42 | -0,48% | 137.858,00 |
| 09.06.2026 | 16,57 | 16,87 | 16,43 | 16,50 | 0,00% | 161.580,00 |
| 08.06.2026 | 16,57 | 16,72 | 16,47 | 16,50 | 0,00% | 137.431,00 |
| 05.06.2026 | 16,41 | 16,82 | 16,36 | 16,50 | 1,41% | 121.430,00 |
| 04.06.2026 | 16,53 | 16,77 | 16,01 | 16,27 | -0,12% | 224.153,00 |
| 03.06.2026 | 16,79 | 17,00 | 16,29 | 16,29 | -3,04% | 209.819,00 |
| 02.06.2026 | 17,02 | 17,19 | 16,56 | 16,80 | -1,59% | 196.080,00 |
| 01.06.2026 | 17,50 | 17,59 | 17,02 | 17,07 | -3,23% | 180.150,00 |
| 29.05.2026 | 18,18 | 18,27 | 17,60 | 17,64 | -4,58% | 131.166,00 |
| 28.05.2026 | 18,35 | 18,64 | 18,26 | 18,49 | 1,13% | 128.939,00 |
| 27.05.2026 | 17,93 | 18,47 | 17,93 | 18,28 | 2,70% | 160.064,00 |
| 26.05.2026 | 18,12 | 18,12 | 17,70 | 17,80 | -1,39% | 207.135,00 |
| 22.05.2026 | 18,36 | 18,36 | 17,88 | 18,05 | -0,19% | 166.524,00 |
| 21.05.2026 | 18,25 | 18,58 | 17,61 | 18,09 | 0,08% | 143.855,00 |
| 20.05.2026 | 17,74 | 18,20 | 17,51 | 18,07 | 1,63% | 152.617,00 |
| 19.05.2026 | 18,00 | 18,25 | 17,68 | 17,78 | -2,79% | 127.031,00 |
| 18.05.2026 | 18,27 | 18,65 | 18,15 | 18,29 | 0,46% | 188.444,00 |
| 15.05.2026 | 18,09 | 18,43 | 17,79 | 18,21 | -0,13% | 249.298,00 |
| 14.05.2026 | 18,17 | 18,48 | 18,10 | 18,23 | 0,72% | 115.799,00 |
| 13.05.2026 | 18,60 | 18,60 | 17,95 | 18,10 | -1,09% | 164.667,00 |
| 12.05.2026 | 18,65 | 18,65 | 18,08 | 18,30 | -1,88% | 143.214,00 |
| 11.05.2026 | 19,67 | 19,67 | 18,56 | 18,65 | -5,47% | 183.137,00 |
| 08.05.2026 | 19,18 | 19,91 | 18,87 | 19,73 | 3,46% | 172.505,00 |
| 07.05.2026 | 19,24 | 19,50 | 18,97 | 19,07 | -1,29% | 165.959,00 |