17,640$
-4,58%
Echtzeit-Aktienkurs MGP Ingredients
Bid:
Ask:
Aktienkurse zur MGP Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.05.2026 | 19,93 | 20,50 | 19,31 | 19,32 | -3,25% | 148.758,00 |
| 05.05.2026 | 19,03 | 20,25 | 18,80 | 19,97 | 4,83% | 181.233,00 |
| 04.05.2026 | 19,40 | 19,47 | 18,75 | 19,05 | -1,75% | 182.924,00 |
| 01.05.2026 | 20,00 | 20,34 | 19,18 | 19,39 | -2,81% | 223.538,00 |
| 30.04.2026 | 18,77 | 20,25 | 18,77 | 19,95 | 4,12% | 361.701,00 |
| 29.04.2026 | 19,37 | 19,67 | 17,17 | 19,16 | -5,20% | 503.935,00 |
| 28.04.2026 | 20,35 | 20,72 | 20,21 | 20,21 | -0,20% | 208.294,00 |
| 27.04.2026 | 20,36 | 20,46 | 20,15 | 20,25 | 0,15% | 104.311,00 |
| 24.04.2026 | 20,19 | 20,46 | 20,06 | 20,22 | 0,15% | 126.367,00 |
| 23.04.2026 | 20,03 | 20,25 | 19,95 | 20,19 | 0,80% | 177.465,00 |
| 22.04.2026 | 19,83 | 20,19 | 19,83 | 20,03 | 1,11% | 145.844,00 |
| 21.04.2026 | 19,97 | 20,17 | 19,75 | 19,81 | -0,80% | 185.246,00 |
| 20.04.2026 | 20,06 | 20,20 | 19,90 | 19,97 | -0,30% | 173.643,00 |
| 17.04.2026 | 20,25 | 20,78 | 19,96 | 20,03 | -0,10% | 256.307,00 |
| 16.04.2026 | 19,96 | 20,11 | 19,84 | 20,05 | 0,35% | 140.186,00 |
| 15.04.2026 | 19,66 | 20,25 | 19,54 | 19,98 | 1,32% | 240.790,00 |
| 14.04.2026 | 19,07 | 19,77 | 19,07 | 19,72 | 2,12% | 194.509,00 |
| 13.04.2026 | 18,65 | 19,44 | 18,45 | 19,31 | 2,88% | 202.567,00 |
| 10.04.2026 | 18,97 | 19,29 | 18,54 | 18,77 | -0,58% | 235.096,00 |
| 09.04.2026 | 18,55 | 18,97 | 18,01 | 18,88 | 2,28% | 271.500,00 |
| 08.04.2026 | 19,07 | 19,50 | 18,37 | 18,46 | -3,25% | 217.966,00 |
| 07.04.2026 | 19,03 | 19,36 | 18,85 | 19,08 | -0,47% | 187.439,00 |
| 06.04.2026 | 18,51 | 19,30 | 18,51 | 19,17 | 3,68% | 175.930,00 |
| 02.04.2026 | 18,52 | 18,55 | 18,00 | 18,49 | 0,93% | 203.461,00 |
| 01.04.2026 | 18,30 | 18,65 | 18,25 | 18,32 | -0,46% | 221.728,00 |
| 31.03.2026 | 18,49 | 18,69 | 18,18 | 18,41 | -0,03% | 207.873,00 |
| 30.03.2026 | 18,61 | 18,78 | 18,30 | 18,41 | -1,02% | 214.565,00 |
| 27.03.2026 | 18,39 | 19,01 | 18,19 | 18,60 | 1,20% | 422.952,00 |
| 26.03.2026 | 18,47 | 19,25 | 18,23 | 18,38 | -1,34% | 415.894,00 |
| 25.03.2026 | 18,17 | 18,70 | 17,72 | 18,63 | 3,33% | 302.159,00 |
| 24.03.2026 | 17,00 | 18,39 | 16,95 | 18,03 | 5,01% | 337.063,00 |
| 23.03.2026 | 16,84 | 17,36 | 16,75 | 17,17 | 4,06% | 286.403,00 |
| 20.03.2026 | 17,13 | 17,20 | 16,45 | 16,50 | -3,17% | 567.145,00 |
| 19.03.2026 | 16,81 | 17,30 | 16,61 | 17,04 | 1,79% | 323.515,00 |
| 18.03.2026 | 17,23 | 17,27 | 16,72 | 16,74 | -3,13% | 250.001,00 |
| 17.03.2026 | 17,43 | 17,87 | 17,28 | 17,28 | -0,69% | 302.022,00 |
| 16.03.2026 | 18,00 | 18,16 | 17,30 | 17,40 | -2,74% | 274.063,00 |
| 13.03.2026 | 18,30 | 18,30 | 17,72 | 17,89 | -1,54% | 230.228,00 |
| 12.03.2026 | 18,06 | 18,40 | 17,82 | 18,17 | -0,33% | 325.442,00 |
| 11.03.2026 | 18,13 | 18,38 | 17,96 | 18,23 | 0,00% | 211.210,00 |
| 10.03.2026 | 18,16 | 18,43 | 17,86 | 18,23 | -0,44% | 255.497,00 |
| 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 | 1,81% | 238.258,00 |
| 23.02.2026 | 25,82 | 26,25 | 24,90 | 25,36 | -2,20% | 322.976,00 |
| 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 |