1,595€
-0,62%
Echtzeit-Aktienkurs Magna Mining Inc.
Bid:
Ask:
Aktienkurse zur Magna Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 1,61 | 1,64 | 1,60 | 1,61 | -0,31% | 1.500,00 |
| 03.10.2025 | 1,69 | 1,69 | 1,61 | 1,61 | -2,13% | - |
| 30.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 29.09.2025 | 1,69 | 1,69 | 1,63 | 1,65 | -1,50% | - |
| 26.09.2025 | 1,67 | 1,68 | 1,67 | 1,67 | -1,76% | - |
| 25.09.2025 | 1,70 | 1,72 | 1,68 | 1,70 | 0,29% | - |
| 23.09.2025 | 1,67 | 1,70 | 1,66 | 1,70 | 1,80% | - |
| 22.09.2025 | 1,67 | 1,70 | 1,66 | 1,67 | 3,10% | - |
| 18.09.2025 | 1,59 | 1,62 | 1,56 | 1,62 | -0,92% | - |
| 17.09.2025 | 1,65 | 1,66 | 1,62 | 1,63 | -2,69% | - |
| 15.09.2025 | 1,69 | 1,71 | 1,67 | 1,68 | 0,00% | - |
| 12.09.2025 | 1,74 | 1,75 | 1,68 | 1,68 | 5,02% | - |
| 10.09.2025 | 1,60 | 1,62 | 1,59 | 1,60 | 1,27% | - |
| 09.09.2025 | 1,59 | 1,62 | 1,58 | 1,58 | -2,48% | - |
| 05.09.2025 | 1,67 | 1,67 | 1,46 | 1,62 | -3,00% | - |
| 04.09.2025 | 1,68 | 1,68 | 1,63 | 1,67 | 0,91% | 1.420,00 |
| 03.09.2025 | 1,59 | 1,67 | 1,58 | 1,65 | 5,43% | - |
| 02.09.2025 | 1,56 | 1,62 | 1,52 | 1,57 | 1,62% | - |
| 01.09.2025 | 1,51 | 1,54 | 1,50 | 1,54 | 1,32% | - |
| 29.08.2025 | 1,54 | 1,58 | 1,50 | 1,52 | -0,65% | - |
| 28.08.2025 | 1,42 | 1,54 | 1,42 | 1,53 | 7,75% | 4.555,00 |
| 27.08.2025 | 1,43 | 1,45 | 1,38 | 1,42 | 1,07% | 1.520,00 |
| 26.08.2025 | 1,43 | 1,45 | 1,34 | 1,41 | -0,35% | - |
| 25.08.2025 | 1,20 | 1,41 | 1,19 | 1,41 | 18,49% | 2.000,00 |
| 22.08.2025 | 1,16 | 1,19 | 1,13 | 1,19 | 3,03% | - |
| 21.08.2025 | 1,17 | 1,21 | 1,15 | 1,16 | -0,43% | - |
| 20.08.2025 | 1,08 | 1,17 | 1,07 | 1,16 | 5,94% | - |
| 19.08.2025 | 1,11 | 1,13 | 1,09 | 1,10 | -0,45% | - |
| 18.08.2025 | 1,09 | 1,11 | 1,07 | 1,10 | 0,46% | - |
| 15.08.2025 | 1,07 | 1,10 | 1,06 | 1,10 | 0,46% | - |
| 14.08.2025 | 1,05 | 1,09 | 1,01 | 1,09 | 3,32% | - |
| 13.08.2025 | 1,07 | 1,08 | 1,04 | 1,06 | -1,40% | - |
| 12.08.2025 | 1,09 | 1,09 | 1,06 | 1,07 | 0,47% | 5.000,00 |
| 11.08.2025 | 1,07 | 1,08 | 1,06 | 1,07 | -1,84% | - |
| 08.08.2025 | 1,08 | 1,11 | 1,06 | 1,09 | 2,84% | - |
| 07.08.2025 | 1,08 | 1,10 | 1,06 | 1,06 | -3,65% | - |
| 06.08.2025 | 1,10 | 1,10 | 1,08 | 1,10 | 0,46% | - |
| 05.08.2025 | 1,10 | 1,11 | 1,09 | 1,09 | 2,35% | - |
| 04.08.2025 | 1,07 | 1,07 | 1,06 | 1,07 | 1,43% | - |
| 01.08.2025 | 1,09 | 1,09 | 1,04 | 1,05 | -3,23% | 1.250,00 |
| 31.07.2025 | 1,06 | 1,12 | 1,06 | 1,09 | 2,36% | - |
| 30.07.2025 | 1,11 | 1,12 | 1,06 | 1,06 | -3,64% | - |
| 29.07.2025 | 1,15 | 1,15 | 1,09 | 1,10 | -3,51% | - |
| 28.07.2025 | 1,17 | 1,17 | 1,13 | 1,14 | -0,44% | - |
| 25.07.2025 | 1,16 | 1,17 | 1,14 | 1,15 | -0,43% | - |
| 24.07.2025 | 1,15 | 1,20 | 1,14 | 1,15 | -1,71% | - |
| 23.07.2025 | 1,15 | 1,18 | 1,14 | 1,17 | 3,08% | - |
| 22.07.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 2,25% | - |
| 21.07.2025 | 1,12 | 1,12 | 1,09 | 1,11 | 2,30% | - |
| 18.07.2025 | 1,06 | 1,10 | 1,06 | 1,09 | 2,36% | - |
| 17.07.2025 | 1,09 | 1,11 | 1,06 | 1,06 | -1,40% | - |
| 16.07.2025 | 1,13 | 1,13 | 1,05 | 1,08 | -5,29% | - |
| 15.07.2025 | 1,12 | 1,15 | 1,11 | 1,14 | 1,79% | 1.750,00 |
| 14.07.2025 | 1,12 | 1,13 | 1,11 | 1,12 | 0,00% | - |
| 11.07.2025 | 1,12 | 1,14 | 1,09 | 1,12 | -0,45% | - |
| 10.07.2025 | 1,12 | 1,14 | 1,11 | 1,12 | -0,44% | - |
| 09.07.2025 | 1,12 | 1,13 | 1,11 | 1,13 | 0,90% | - |
| 08.07.2025 | 1,14 | 1,15 | 1,12 | 1,12 | -1,76% | - |
| 07.07.2025 | 1,16 | 1,17 | 1,14 | 1,14 | -1,73% | 2.100,00 |
| 04.07.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -0,86% | - |
| 03.07.2025 | 1,16 | 1,18 | 1,13 | 1,17 | 1,75% | - |
| 02.07.2025 | 1,07 | 1,16 | 1,06 | 1,15 | 7,51% | - |
| 01.07.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -0,47% | - |
| 30.06.2025 | 1,12 | 1,12 | 1,05 | 1,07 | -2,73% | - |
| 27.06.2025 | 1,13 | 1,17 | 1,08 | 1,10 | -2,22% | - |
| 26.06.2025 | 1,03 | 1,15 | 1,03 | 1,13 | 8,17% | - |
| 25.06.2025 | 1,06 | 1,07 | 1,03 | 1,04 | -1,42% | - |
| 24.06.2025 | 1,06 | 1,06 | 1,05 | 1,06 | -1,86% | - |
| 23.06.2025 | 1,11 | 1,12 | 1,08 | 1,08 | -5,70% | - |
| 20.06.2025 | 1,14 | 1,15 | 1,14 | 1,14 | 0,88% | - |
| 18.06.2025 | 1,14 | 1,14 | 1,13 | 1,13 | 0,00% | - |
| 17.06.2025 | 1,13 | 1,16 | 1,13 | 1,13 | 1,35% | - |
| 16.06.2025 | 1,14 | 1,16 | 1,10 | 1,12 | -4,70% | - |
| 13.06.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 2,18% | - |
| 12.06.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -0,87% | - |
| 11.06.2025 | 1,21 | 1,22 | 1,15 | 1,16 | 4,05% | - |
| 10.06.2025 | 1,11 | 1,12 | 1,11 | 1,11 | 4,23% | - |
| 09.06.2025 | 1,08 | 1,08 | 1,06 | 1,07 | 0,95% | - |
| 06.06.2025 | 1,05 | 1,06 | 1,03 | 1,06 | 0,00% | - |
| 05.06.2025 | 1,01 | 1,06 | 1,00 | 1,06 | 4,71% | - |
| 04.06.2025 | 1,03 | 1,03 | 1,00 | 1,01 | -0,74% | - |
| 03.06.2025 | 0,98 | 1,03 | 0,98 | 1,02 | 3,57% | - |
| 02.06.2025 | 0,97 | 1,01 | 0,94 | 0,98 | -0,51% | - |
| 30.05.2025 | 1,03 | 1,04 | 0,98 | 0,99 | -4,37% | - |
| 29.05.2025 | 1,04 | 1,05 | 1,02 | 1,03 | -2,83% | - |
| 28.05.2025 | 1,02 | 1,08 | 1,02 | 1,06 | 4,43% | - |
| 27.05.2025 | 0,98 | 1,03 | 0,97 | 1,02 | 4,10% | - |
| 26.05.2025 | 0,98 | 1,00 | 0,98 | 0,98 | -0,51% | - |
| 23.05.2025 | 0,96 | 0,99 | 0,96 | 0,98 | 2,62% | - |
| 22.05.2025 | 0,92 | 0,96 | 0,91 | 0,96 | 3,80% | - |
| 21.05.2025 | 0,94 | 0,94 | 0,91 | 0,92 | 0,00% | - |
| 20.05.2025 | 0,90 | 0,92 | 0,90 | 0,92 | 2,51% | - |
| 19.05.2025 | 0,90 | 0,90 | 0,90 | 0,90 | -0,55% | - |
| 16.05.2025 | 0,91 | 0,92 | 0,88 | 0,90 | 0,00% | - |
| 15.05.2025 | 0,91 | 0,91 | 0,90 | 0,90 | 0,00% | - |
| 14.05.2025 | 0,93 | 0,93 | 0,89 | 0,90 | -1,63% | - |
| 13.05.2025 | 0,92 | 0,92 | 0,92 | 0,92 | -0,81% | - |
| 12.05.2025 | 0,91 | 0,94 | 0,91 | 0,93 | 0,54% | 1.000,00 |
| 09.05.2025 | 0,94 | 0,94 | 0,92 | 0,92 | -2,65% | 1.000,00 |
| 08.05.2025 | 0,94 | 0,95 | 0,92 | 0,95 | 0,00% | - |