26,780$
-1,54%
Echtzeit-Aktienkurs Magnolia Oil & Gas Corp
Bid:
Ask:
Aktienkurse zur Magnolia Oil & Gas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.03.2026 | 28,95 | 29,10 | 28,03 | 28,55 | 2,62% | 3.627.652,00 |
| 27.02.2026 | 27,48 | 27,96 | 27,27 | 27,82 | 1,68% | 3.026.452,00 |
| 26.02.2026 | 26,65 | 27,55 | 26,39 | 27,36 | 1,22% | 3.078.336,00 |
| 25.02.2026 | 27,28 | 27,30 | 26,30 | 27,03 | -0,59% | 1.542.435,00 |
| 24.02.2026 | 27,52 | 27,52 | 26,92 | 27,19 | -0,40% | 2.218.328,00 |
| 23.02.2026 | 27,11 | 27,42 | 26,86 | 27,30 | 0,70% | 2.440.744,00 |
| 20.02.2026 | 27,05 | 27,24 | 26,82 | 27,11 | 0,11% | 3.564.602,00 |
| 19.02.2026 | 26,74 | 27,33 | 26,71 | 27,08 | 2,58% | 3.734.867,00 |
| 18.02.2026 | 26,42 | 26,53 | 26,02 | 26,40 | 1,50% | 3.816.143,00 |
| 17.02.2026 | 27,04 | 27,07 | 25,68 | 26,01 | -2,88% | 4.194.860,00 |
| 13.02.2026 | 26,00 | 26,97 | 25,79 | 26,78 | 3,08% | 2.986.457,00 |
| 12.02.2026 | 26,72 | 26,87 | 25,53 | 25,98 | -3,64% | 4.136.602,00 |
| 11.02.2026 | 26,00 | 27,05 | 25,98 | 26,96 | 1,16% | 6.607.016,00 |
| 10.02.2026 | 27,11 | 27,22 | 26,42 | 26,65 | -2,27% | 2.748.598,00 |
| 09.02.2026 | 27,09 | 27,40 | 26,88 | 27,27 | 1,04% | 3.355.522,00 |
| 06.02.2026 | 27,25 | 27,47 | 26,21 | 26,99 | 2,98% | 3.674.173,00 |
| 05.02.2026 | 26,10 | 26,34 | 25,65 | 26,21 | -0,68% | 3.713.522,00 |
| 04.02.2026 | 25,88 | 26,54 | 25,82 | 26,39 | 2,97% | 4.157.350,00 |
| 03.02.2026 | 24,75 | 25,71 | 24,67 | 25,63 | 3,47% | 3.031.555,00 |