25,330$
-1,67%
Echtzeit-Aktienkurs Magnolia Oil & Gas Corp
Bid:
Ask:
Aktienkurse zur Magnolia Oil & Gas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 25,48 | 25,87 | 25,23 | 25,33 | -1,67% | 6.300.375,00 |
| 23.07.2026 | 26,10 | 26,46 | 24,74 | 25,76 | 0,63% | 14.501.555,00 |
| 22.07.2026 | 25,45 | 25,94 | 25,39 | 25,60 | 2,03% | 24.324.615,00 |
| 21.07.2026 | 24,13 | 25,20 | 24,06 | 25,09 | -1,72% | 36.845.275,00 |
| 20.07.2026 | 26,92 | 27,15 | 25,38 | 25,53 | -6,35% | 6.894.167,00 |
| 17.07.2026 | 27,32 | 27,67 | 26,81 | 27,26 | 1,38% | 1.310.497,00 |
| 16.07.2026 | 26,80 | 27,15 | 26,80 | 26,89 | 0,60% | 1.193.448,00 |
| 15.07.2026 | 26,72 | 26,92 | 26,33 | 26,73 | 0,19% | 1.864.340,00 |
| 14.07.2026 | 26,92 | 27,01 | 26,28 | 26,68 | -0,07% | 1.630.778,00 |
| 13.07.2026 | 26,33 | 27,06 | 26,17 | 26,70 | 3,53% | 2.609.883,00 |
| 10.07.2026 | 25,97 | 26,11 | 25,57 | 25,79 | -0,31% | 2.202.371,00 |
| 09.07.2026 | 26,01 | 26,20 | 25,60 | 25,87 | -1,71% | 2.207.627,00 |
| 08.07.2026 | 26,06 | 26,70 | 25,89 | 26,32 | 2,06% | 2.025.810,00 |
| 07.07.2026 | 25,17 | 25,97 | 25,17 | 25,79 | 3,12% | 1.763.910,00 |
| 06.07.2026 | 25,05 | 25,26 | 24,96 | 25,01 | -0,75% | 1.525.288,00 |
| 02.07.2026 | 25,27 | 25,56 | 25,05 | 25,20 | 0,88% | 2.115.236,00 |
| 01.07.2026 | 25,61 | 25,89 | 24,98 | 24,98 | -2,35% | 2.636.748,00 |
| 30.06.2026 | 25,91 | 26,34 | 25,49 | 25,58 | -0,58% | 2.731.901,00 |
| 29.06.2026 | 26,71 | 26,89 | 25,61 | 25,73 | -3,92% | 6.318.962,00 |
| 26.06.2026 | 27,08 | 28,00 | 26,59 | 26,78 | -1,54% | 9.994.949,00 |
| 25.06.2026 | 26,76 | 27,35 | 26,66 | 27,20 | 1,04% | 2.759.117,00 |
| 24.06.2026 | 26,18 | 26,93 | 25,90 | 26,92 | 0,34% | 2.368.551,00 |
| 23.06.2026 | 26,83 | 27,20 | 26,66 | 26,83 | -1,11% | 2.769.272,00 |
| 22.06.2026 | 26,78 | 27,15 | 26,49 | 27,13 | 2,73% | 4.554.142,00 |
| 18.06.2026 | 26,56 | 26,58 | 26,00 | 26,41 | -1,68% | 4.969.230,00 |
| 17.06.2026 | 27,08 | 27,53 | 26,80 | 26,86 | -0,96% | 3.277.237,00 |
| 16.06.2026 | 26,52 | 27,28 | 26,52 | 27,12 | 0,15% | 3.568.126,00 |
| 15.06.2026 | 26,44 | 27,30 | 26,25 | 27,08 | -1,96% | 3.475.983,00 |
| 12.06.2026 | 27,08 | 27,93 | 26,98 | 27,62 | 1,43% | 1.973.455,00 |
| 11.06.2026 | 28,19 | 28,28 | 27,09 | 27,23 | -2,09% | 1.738.020,00 |
| 10.06.2026 | 27,64 | 28,26 | 27,60 | 27,81 | 1,94% | 1.840.223,00 |
| 09.06.2026 | 27,81 | 27,89 | 26,84 | 27,28 | -2,68% | 2.212.243,00 |
| 08.06.2026 | 27,75 | 28,21 | 27,74 | 28,03 | 1,89% | 1.964.569,00 |
| 05.06.2026 | 28,25 | 28,25 | 27,46 | 27,51 | -2,45% | 3.200.762,00 |
| 04.06.2026 | 27,71 | 28,29 | 27,71 | 28,20 | 0,86% | 1.869.528,00 |
| 03.06.2026 | 27,87 | 28,30 | 27,78 | 27,96 | 0,76% | 1.810.713,00 |
| 02.06.2026 | 27,61 | 27,94 | 27,61 | 27,75 | 0,14% | 1.709.198,00 |
| 01.06.2026 | 27,68 | 28,16 | 27,53 | 27,71 | 1,28% | 2.552.755,00 |
| 29.05.2026 | 27,72 | 27,78 | 27,18 | 27,36 | -1,48% | 2.316.292,00 |
| 28.05.2026 | 27,87 | 27,95 | 27,36 | 27,77 | 0,73% | 2.506.334,00 |
| 27.05.2026 | 27,79 | 28,08 | 27,50 | 27,57 | -2,06% | 1.772.736,00 |
| 26.05.2026 | 28,81 | 29,16 | 28,08 | 28,15 | -3,73% | 2.147.687,00 |
| 22.05.2026 | 29,07 | 29,43 | 28,81 | 29,24 | 0,00% | 1.546.771,00 |
| 21.05.2026 | 30,16 | 30,19 | 28,89 | 29,24 | -1,75% | 1.986.125,00 |
| 20.05.2026 | 30,09 | 30,56 | 29,35 | 29,76 | -1,36% | 2.292.250,00 |
| 19.05.2026 | 30,16 | 30,42 | 29,74 | 30,17 | 0,94% | 1.834.362,00 |
| 18.05.2026 | 29,48 | 30,22 | 29,10 | 29,89 | 1,12% | 1.814.645,00 |
| 15.05.2026 | 29,17 | 29,59 | 28,86 | 29,56 | 2,60% | 2.156.500,00 |
| 14.05.2026 | 28,52 | 28,86 | 28,35 | 28,81 | 0,77% | 2.216.164,00 |
| 13.05.2026 | 28,64 | 28,68 | 28,05 | 28,59 | -0,17% | 2.570.719,00 |
| 12.05.2026 | 28,39 | 28,67 | 28,05 | 28,64 | 1,52% | 2.582.962,00 |
| 11.05.2026 | 28,22 | 28,66 | 27,82 | 28,21 | 1,47% | 2.232.238,00 |
| 08.05.2026 | 28,02 | 28,27 | 27,66 | 27,80 | -1,24% | 2.916.857,00 |
| 07.05.2026 | 27,69 | 28,20 | 27,13 | 28,15 | -1,75% | 4.636.513,00 |
| 06.05.2026 | 29,42 | 29,86 | 28,65 | 28,65 | -7,16% | 3.455.027,00 |
| 05.05.2026 | 30,85 | 31,25 | 30,65 | 30,86 | -0,84% | 2.036.520,00 |
| 04.05.2026 | 30,09 | 31,16 | 30,07 | 31,12 | 3,42% | 2.561.930,00 |
| 01.05.2026 | 30,05 | 30,30 | 29,47 | 30,09 | -0,50% | 2.108.174,00 |
| 30.04.2026 | 29,69 | 30,41 | 29,50 | 30,24 | 0,00% | 2.221.996,00 |
| 29.04.2026 | 29,71 | 30,29 | 29,64 | 30,24 | 3,10% | 2.010.292,00 |
| 28.04.2026 | 29,92 | 29,96 | 29,16 | 29,33 | 0,03% | 2.054.189,00 |
| 27.04.2026 | 29,50 | 29,83 | 29,25 | 29,32 | 0,27% | 1.567.294,00 |
| 24.04.2026 | 29,50 | 29,60 | 29,15 | 29,24 | -1,28% | 1.676.231,00 |
| 23.04.2026 | 29,53 | 29,65 | 29,23 | 29,62 | 1,09% | 1.621.561,00 |
| 22.04.2026 | 28,89 | 29,31 | 28,81 | 29,30 | 2,06% | 1.388.702,00 |
| 21.04.2026 | 28,16 | 28,80 | 27,95 | 28,71 | 2,65% | 1.560.289,00 |
| 20.04.2026 | 27,77 | 28,12 | 27,58 | 27,97 | 1,27% | 1.715.464,00 |
| 17.04.2026 | 27,14 | 27,66 | 26,43 | 27,62 | -3,22% | 3.505.440,00 |
| 16.04.2026 | 28,30 | 28,71 | 28,28 | 28,54 | 1,24% | 1.912.180,00 |
| 15.04.2026 | 28,46 | 28,69 | 28,04 | 28,19 | -1,43% | 2.527.385,00 |
| 14.04.2026 | 29,27 | 29,33 | 28,36 | 28,60 | -3,67% | 2.103.598,00 |
| 13.04.2026 | 30,15 | 30,45 | 29,52 | 29,69 | -0,70% | 2.212.151,00 |
| 10.04.2026 | 29,58 | 29,92 | 29,32 | 29,90 | 0,81% | 1.946.012,00 |
| 09.04.2026 | 29,96 | 30,44 | 29,37 | 29,66 | -0,67% | 2.723.965,00 |
| 08.04.2026 | 29,06 | 29,95 | 28,80 | 29,86 | -6,48% | 2.876.931,00 |
| 07.04.2026 | 31,38 | 32,04 | 31,33 | 31,93 | 2,80% | 2.185.400,00 |
| 06.04.2026 | 30,89 | 31,13 | 30,60 | 31,06 | 0,06% | 1.531.685,00 |
| 02.04.2026 | 31,22 | 31,48 | 30,38 | 31,04 | 2,88% | 2.179.119,00 |
| 01.04.2026 | 30,76 | 31,26 | 29,82 | 30,17 | -4,43% | 3.101.003,00 |
| 31.03.2026 | 32,18 | 32,37 | 30,89 | 31,57 | -1,71% | 2.622.979,00 |
| 30.03.2026 | 32,68 | 32,76 | 31,83 | 32,12 | -0,74% | 2.087.483,00 |
| 27.03.2026 | 32,14 | 32,43 | 31,97 | 32,36 | 1,57% | 1.931.465,00 |
| 26.03.2026 | 31,68 | 32,36 | 31,54 | 31,86 | 1,34% | 2.180.693,00 |
| 25.03.2026 | 30,76 | 31,48 | 30,76 | 31,44 | 0,48% | 1.897.497,00 |
| 24.03.2026 | 31,22 | 31,66 | 31,15 | 31,29 | 1,20% | 2.237.654,00 |
| 23.03.2026 | 30,01 | 31,19 | 29,91 | 30,92 | 0,52% | 2.666.885,00 |
| 20.03.2026 | 30,61 | 31,21 | 30,45 | 30,76 | 0,52% | 6.175.019,00 |
| 19.03.2026 | 30,34 | 30,79 | 30,24 | 30,60 | 1,46% | 2.621.545,00 |
| 18.03.2026 | 30,19 | 30,44 | 30,02 | 30,16 | 0,67% | 2.998.174,00 |
| 17.03.2026 | 29,65 | 30,18 | 29,61 | 29,96 | 1,94% | 3.436.720,00 |
| 16.03.2026 | 29,43 | 29,78 | 29,00 | 29,39 | -0,37% | 2.530.637,00 |
| 13.03.2026 | 28,91 | 29,51 | 28,73 | 29,50 | 1,94% | 2.524.648,00 |
| 12.03.2026 | 29,18 | 29,38 | 28,65 | 28,94 | -0,45% | 4.337.475,00 |
| 11.03.2026 | 28,64 | 29,50 | 28,61 | 29,07 | 1,11% | 4.097.237,00 |
| 10.03.2026 | 28,85 | 29,09 | 28,47 | 28,75 | -1,07% | 3.519.935,00 |
| 09.03.2026 | 29,31 | 29,74 | 28,69 | 29,06 | -0,55% | 5.796.580,00 |
| 06.03.2026 | 29,46 | 29,69 | 29,01 | 29,22 | 0,10% | 2.853.585,00 |
| 05.03.2026 | 28,94 | 29,37 | 28,83 | 29,19 | 2,06% | 2.561.414,00 |
| 04.03.2026 | 27,25 | 28,70 | 27,25 | 28,60 | 0,63% | 2.772.620,00 |
| 03.03.2026 | 28,77 | 29,06 | 27,92 | 28,42 | -0,46% | 3.248.313,00 |