24,140€
-4,21%
Echtzeit-Aktienkurs MGP Ingredients Inc.
Bid:
Ask:
Aktienkurse zur MGP Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 24,24 | 24,24 | 23,84 | 23,84 | -5,40% | - |
| 31.07.2025 | 25,30 | 25,34 | 25,20 | 25,20 | -3,82% | - |
| 30.07.2025 | 26,26 | 26,26 | 26,20 | 26,20 | 0,00% | - |
| 29.07.2025 | 26,40 | 26,42 | 26,20 | 26,20 | -2,24% | - |
| 28.07.2025 | 26,80 | 26,90 | 26,80 | 26,80 | 1,52% | - |
| 25.07.2025 | 26,52 | 26,52 | 26,40 | 26,40 | -1,49% | - |
| 24.07.2025 | 27,06 | 27,06 | 26,80 | 26,80 | 0,75% | - |
| 23.07.2025 | 26,56 | 26,60 | 26,54 | 26,60 | 5,47% | - |
| 22.07.2025 | 25,36 | 25,36 | 25,22 | 25,22 | -0,08% | - |
| 21.07.2025 | 25,42 | 25,42 | 25,24 | 25,24 | -2,92% | - |
| 18.07.2025 | 26,24 | 26,24 | 26,00 | 26,00 | 3,09% | - |
| 17.07.2025 | 25,36 | 25,36 | 25,22 | 25,22 | 1,61% | - |
| 16.07.2025 | 24,68 | 24,82 | 24,68 | 24,82 | -0,80% | - |
| 15.07.2025 | 25,20 | 25,20 | 25,02 | 25,02 | -3,77% | - |
| 14.07.2025 | 26,04 | 26,04 | 26,00 | 26,00 | -0,76% | - |
| 11.07.2025 | 26,42 | 26,42 | 26,20 | 26,20 | 0,77% | - |
| 10.07.2025 | 26,08 | 26,10 | 26,00 | 26,00 | -2,99% | - |
| 09.07.2025 | 26,90 | 26,94 | 26,80 | 26,80 | 1,59% | - |
| 08.07.2025 | 26,26 | 26,38 | 26,22 | 26,38 | -3,16% | - |
| 07.07.2025 | 27,14 | 27,24 | 27,14 | 27,24 | 0,74% | - |
| 04.07.2025 | 27,10 | 27,10 | 27,04 | 27,04 | -1,24% | - |
| 03.07.2025 | 27,42 | 27,42 | 27,38 | 27,38 | 2,93% | - |
| 02.07.2025 | 26,76 | 26,76 | 26,60 | 26,60 | 7,17% | - |
| 01.07.2025 | 24,98 | 25,00 | 24,82 | 24,82 | -0,80% | - |
| 30.06.2025 | 25,10 | 25,12 | 25,02 | 25,02 | 0,81% | - |
| 27.06.2025 | 25,06 | 25,06 | 24,82 | 24,82 | -0,80% | - |
| 26.06.2025 | 25,14 | 25,14 | 25,02 | 25,02 | -1,57% | - |
| 25.06.2025 | 25,44 | 25,48 | 25,42 | 25,42 | 1,60% | - |
| 24.06.2025 | 25,18 | 25,18 | 25,02 | 25,02 | -0,79% | - |
| 23.06.2025 | 25,14 | 25,24 | 25,14 | 25,22 | -3,15% | - |
| 20.06.2025 | 25,96 | 26,04 | 25,96 | 26,04 | 0,39% | - |
| 19.06.2025 | 26,06 | 26,06 | 25,94 | 25,94 | 2,05% | - |
| 18.06.2025 | 25,46 | 25,46 | 25,42 | 25,42 | 1,60% | - |
| 17.06.2025 | 25,14 | 25,14 | 25,02 | 25,02 | 0,81% | - |
| 16.06.2025 | 24,90 | 24,94 | 24,82 | 24,82 | 1,64% | - |
| 13.06.2025 | 24,48 | 24,50 | 24,42 | 24,42 | 1,58% | - |
| 12.06.2025 | 24,32 | 24,36 | 24,04 | 24,04 | -4,68% | - |
| 11.06.2025 | 25,32 | 25,34 | 25,22 | 25,22 | 1,61% | - |
| 10.06.2025 | 24,94 | 25,00 | 24,82 | 24,82 | 2,39% | - |
| 09.06.2025 | 24,38 | 24,40 | 24,24 | 24,24 | 1,68% | - |
| 06.06.2025 | 23,66 | 23,84 | 23,66 | 23,84 | -6,22% | - |
| 05.06.2025 | 25,72 | 25,78 | 25,42 | 25,42 | 0,00% | - |
| 04.06.2025 | 25,54 | 25,56 | 25,42 | 25,42 | 1,60% | - |
| 03.06.2025 | 25,04 | 25,04 | 25,00 | 25,02 | -0,79% | - |
| 02.06.2025 | 25,24 | 25,26 | 25,18 | 25,22 | -3,00% | - |
| 30.05.2025 | 26,14 | 26,18 | 26,00 | 26,00 | 0,39% | - |
| 29.05.2025 | 26,46 | 26,46 | 25,90 | 25,90 | -1,89% | - |
| 28.05.2025 | 26,54 | 26,54 | 26,40 | 26,40 | -0,75% | - |
| 27.05.2025 | 26,70 | 26,80 | 26,60 | 26,60 | -0,15% | - |
| 26.05.2025 | 26,56 | 26,66 | 26,56 | 26,64 | 2,54% | - |
| 23.05.2025 | 26,40 | 26,44 | 25,98 | 25,98 | -3,06% | - |
| 22.05.2025 | 26,94 | 26,96 | 26,80 | 26,80 | -1,98% | - |
| 21.05.2025 | 27,60 | 27,66 | 27,34 | 27,34 | -3,60% | - |
| 20.05.2025 | 28,48 | 28,48 | 28,36 | 28,36 | 0,00% | - |
| 19.05.2025 | 28,54 | 28,54 | 28,36 | 28,36 | 0,64% | - |
| 16.05.2025 | 28,28 | 28,34 | 28,18 | 28,18 | 0,00% | - |
| 15.05.2025 | 28,34 | 28,38 | 28,18 | 28,18 | -2,69% | - |
| 14.05.2025 | 28,90 | 28,96 | 28,86 | 28,96 | -2,16% | - |
| 13.05.2025 | 29,62 | 29,64 | 29,60 | 29,60 | 9,14% | - |
| 12.05.2025 | 29,16 | 29,70 | 27,12 | 27,12 | -6,42% | - |
| 09.05.2025 | 29,02 | 29,02 | 28,98 | 28,98 | 5,46% | - |
| 08.05.2025 | 27,66 | 27,68 | 27,48 | 27,48 | -1,43% | - |
| 07.05.2025 | 27,88 | 27,92 | 27,88 | 27,88 | 1,46% | - |
| 06.05.2025 | 27,76 | 27,76 | 27,48 | 27,48 | 0,00% | - |
| 05.05.2025 | 27,52 | 27,54 | 27,48 | 27,48 | 2,92% | - |
| 02.05.2025 | 26,74 | 26,74 | 26,70 | 26,70 | 5,45% | - |
| 30.04.2025 | 25,48 | 25,52 | 25,32 | 25,32 | 0,00% | 50,00 |
| 29.04.2025 | 25,42 | 25,44 | 25,32 | 25,32 | 0,00% | - |
| 28.04.2025 | 25,26 | 25,32 | 25,20 | 25,32 | 1,52% | - |
| 25.04.2025 | 25,14 | 25,14 | 24,94 | 24,94 | 1,63% | - |
| 24.04.2025 | 24,52 | 24,54 | 24,40 | 24,54 | -2,31% | - |
| 23.04.2025 | 25,02 | 25,12 | 25,00 | 25,12 | 4,06% | - |
| 22.04.2025 | 24,16 | 24,16 | 24,06 | 24,14 | 5,97% | - |
| 17.04.2025 | 23,28 | 23,30 | 22,78 | 22,78 | -2,48% | - |
| 16.04.2025 | 23,30 | 23,36 | 23,20 | 23,36 | -0,85% | - |
| 15.04.2025 | 23,54 | 23,56 | 23,54 | 23,56 | -5,53% | - |
| 14.04.2025 | 24,56 | 24,94 | 24,52 | 24,94 | 3,31% | - |
| 11.04.2025 | 24,60 | 24,60 | 24,14 | 24,14 | -3,90% | - |
| 10.04.2025 | 25,44 | 25,44 | 25,12 | 25,12 | 7,53% | - |
| 09.04.2025 | 23,20 | 23,70 | 23,20 | 23,36 | -7,01% | - |
| 08.04.2025 | 24,64 | 25,12 | 24,64 | 25,12 | 6,62% | - |
| 07.04.2025 | 23,26 | 23,56 | 23,18 | 23,56 | 0,68% | - |
| 04.04.2025 | 23,80 | 24,00 | 23,40 | 23,40 | -4,10% | - |
| 03.04.2025 | 24,80 | 24,80 | 24,40 | 24,40 | -4,69% | - |
| 02.04.2025 | 26,20 | 26,20 | 25,60 | 25,60 | -3,76% | - |
| 01.04.2025 | 26,80 | 26,80 | 26,60 | 26,60 | 0,76% | - |
| 31.03.2025 | 26,60 | 26,60 | 25,80 | 26,40 | -2,22% | - |
| 28.03.2025 | 27,20 | 27,20 | 27,00 | 27,00 | 0,75% | - |
| 27.03.2025 | 26,60 | 26,80 | 26,40 | 26,80 | 0,00% | - |
| 26.03.2025 | 26,40 | 26,80 | 26,20 | 26,80 | -0,74% | - |
| 25.03.2025 | 26,80 | 27,00 | 26,60 | 27,00 | 0,75% | - |
| 24.03.2025 | 27,20 | 27,20 | 26,80 | 26,80 | -1,47% | - |
| 21.03.2025 | 27,60 | 27,60 | 27,20 | 27,20 | -2,86% | - |
| 20.03.2025 | 27,80 | 28,00 | 27,60 | 28,00 | -1,41% | - |
| 19.03.2025 | 28,80 | 28,80 | 28,40 | 28,40 | -0,70% | - |
| 18.03.2025 | 29,40 | 29,40 | 28,60 | 28,60 | 0,70% | - |
| 17.03.2025 | 28,00 | 28,40 | 27,80 | 28,40 | 2,90% | - |
| 14.03.2025 | 28,20 | 28,20 | 27,60 | 27,60 | -1,43% | - |
| 13.03.2025 | 27,60 | 28,00 | 27,60 | 28,00 | 2,94% | - |
| 12.03.2025 | 28,60 | 28,60 | 27,20 | 27,20 | -8,11% | - |