Echtzeit-Aktienkurs MGP Ingredients Inc.
Bid:
Ask:
Aktienkurse zur MGP Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 20,12 | 20,14 | 19,79 | 19,79 | 0,51% | - |
| 22.12.2025 | 20,12 | 20,12 | 19,69 | 19,69 | -2,43% | - |
| 19.12.2025 | 20,68 | 20,70 | 20,18 | 20,18 | -1,85% | - |
| 18.12.2025 | 20,98 | 21,00 | 20,56 | 20,56 | -2,74% | - |
| 17.12.2025 | 21,54 | 21,54 | 21,14 | 21,14 | 4,76% | - |
| 16.12.2025 | 21,36 | 21,38 | 20,18 | 20,18 | -5,79% | - |
| 15.12.2025 | 21,86 | 21,88 | 21,42 | 21,42 | -1,20% | - |
| 12.12.2025 | 22,12 | 22,16 | 21,68 | 21,68 | 0,65% | - |
| 11.12.2025 | 22,08 | 22,08 | 21,54 | 21,54 | 6,00% | - |
| 10.12.2025 | 20,60 | 20,62 | 20,32 | 20,32 | 1,70% | - |
| 09.12.2025 | 20,30 | 20,30 | 19,98 | 19,98 | -6,11% | - |
| 08.12.2025 | 21,28 | 21,28 | 21,28 | 21,28 | 2,90% | - |
| 05.12.2025 | 20,82 | 20,82 | 20,68 | 20,68 | 3,92% | - |
| 04.12.2025 | 20,14 | 20,14 | 19,90 | 19,90 | 1,53% | - |
| 03.12.2025 | 19,72 | 19,75 | 19,60 | 19,60 | 1,03% | - |
| 02.12.2025 | 19,49 | 19,51 | 19,40 | 19,40 | 1,52% | - |
| 01.12.2025 | 19,31 | 19,31 | 19,11 | 19,11 | -1,49% | - |
| 28.11.2025 | 19,43 | 19,46 | 19,40 | 19,40 | 0,05% | - |
| 27.11.2025 | 19,40 | 19,41 | 19,39 | 19,39 | 1,47% | - |
| 26.11.2025 | 19,23 | 19,24 | 19,11 | 19,11 | 3,19% | - |
| 25.11.2025 | 18,61 | 18,61 | 18,52 | 18,52 | -5,27% | - |
| 24.11.2025 | 19,53 | 19,55 | 19,51 | 19,55 | 1,24% | - |
| 21.11.2025 | 19,32 | 19,41 | 19,31 | 19,31 | -1,98% | - |
| 20.11.2025 | 19,70 | 19,71 | 19,70 | 19,70 | -2,96% | - |
| 19.11.2025 | 20,34 | 20,34 | 20,30 | 20,30 | -1,84% | - |
| 18.11.2025 | 20,76 | 20,80 | 20,68 | 20,68 | -1,90% | - |
| 17.11.2025 | 21,24 | 21,26 | 21,08 | 21,08 | -1,86% | - |
| 14.11.2025 | 21,72 | 21,74 | 21,48 | 21,48 | -2,19% | - |
| 13.11.2025 | 22,18 | 22,18 | 21,96 | 21,96 | 0,46% | - |
| 12.11.2025 | 22,00 | 22,02 | 21,86 | 21,86 | 1,77% | - |
| 11.11.2025 | 21,70 | 21,70 | 21,48 | 21,48 | -0,19% | - |
| 10.11.2025 | 21,60 | 21,62 | 21,52 | 21,52 | 3,07% | - |
| 07.11.2025 | 21,20 | 21,20 | 20,88 | 20,88 | -1,88% | - |
| 06.11.2025 | 21,38 | 21,38 | 21,28 | 21,28 | 0,95% | - |
| 05.11.2025 | 21,30 | 21,32 | 21,08 | 21,08 | 2,73% | - |
| 04.11.2025 | 20,44 | 20,52 | 20,42 | 20,52 | 0,20% | - |
| 03.11.2025 | 20,62 | 20,68 | 20,48 | 20,48 | 0,20% | - |
| 31.10.2025 | 20,58 | 20,58 | 20,44 | 20,44 | -3,68% | - |
| 30.10.2025 | 20,94 | 21,22 | 20,88 | 21,22 | -0,93% | - |
| 29.10.2025 | 19,84 | 21,42 | 19,70 | 21,42 | 6,36% | - |
| 28.10.2025 | 19,86 | 20,14 | 19,70 | 20,14 | -2,23% | - |
| 27.10.2025 | 20,72 | 20,72 | 20,48 | 20,60 | -0,39% | - |
| 24.10.2025 | 20,74 | 20,74 | 20,68 | 20,68 | 0,00% | - |
| 23.10.2025 | 20,82 | 20,82 | 20,68 | 20,68 | -1,90% | - |
| 22.10.2025 | 21,22 | 21,22 | 21,08 | 21,08 | 0,00% | - |
| 21.10.2025 | 21,06 | 21,08 | 21,04 | 21,08 | 1,93% | - |
| 20.10.2025 | 20,78 | 20,78 | 20,68 | 20,68 | 1,87% | - |
| 17.10.2025 | 20,22 | 20,30 | 20,14 | 20,30 | 1,40% | - |
| 16.10.2025 | 20,00 | 20,04 | 20,00 | 20,02 | -0,40% | - |
| 15.10.2025 | 20,08 | 20,10 | 20,08 | 20,10 | 0,00% | - |
| 14.10.2025 | 20,32 | 20,32 | 20,10 | 20,10 | -0,99% | - |
| 13.10.2025 | 20,38 | 20,42 | 20,30 | 20,30 | -1,84% | - |
| 10.10.2025 | 20,70 | 20,70 | 20,68 | 20,68 | 0,98% | - |
| 09.10.2025 | 20,52 | 20,52 | 20,48 | 20,48 | 1,89% | - |
| 08.10.2025 | 20,26 | 20,28 | 20,10 | 20,10 | 0,00% | - |
| 07.10.2025 | 19,98 | 20,10 | 19,98 | 20,10 | -3,83% | - |
| 06.10.2025 | 20,72 | 20,90 | 20,70 | 20,90 | 2,05% | - |
| 03.10.2025 | 20,76 | 20,76 | 20,48 | 20,48 | 0,00% | - |
| 02.10.2025 | 20,54 | 20,54 | 20,48 | 20,48 | 1,89% | - |
| 01.10.2025 | 20,08 | 20,12 | 20,04 | 20,10 | -1,37% | - |
| 30.09.2025 | 20,40 | 20,40 | 20,38 | 20,38 | -1,45% | - |
| 29.09.2025 | 20,78 | 20,78 | 20,68 | 20,68 | -1,52% | - |
| 26.09.2025 | 21,04 | 21,06 | 21,00 | 21,00 | -3,14% | - |
| 25.09.2025 | 21,58 | 21,68 | 21,56 | 21,68 | 0,00% | - |
| 24.09.2025 | 21,74 | 21,74 | 21,68 | 21,68 | -2,61% | - |
| 23.09.2025 | 22,28 | 22,32 | 22,26 | 22,26 | -0,89% | - |
| 22.09.2025 | 22,62 | 22,62 | 22,46 | 22,46 | -2,94% | - |
| 19.09.2025 | 23,06 | 23,14 | 23,04 | 23,14 | 1,22% | - |
| 18.09.2025 | 23,04 | 23,04 | 22,86 | 22,86 | -0,70% | - |
| 17.09.2025 | 23,08 | 23,10 | 23,02 | 23,02 | 0,17% | - |
| 16.09.2025 | 23,18 | 23,18 | 22,98 | 22,98 | -1,12% | - |
| 15.09.2025 | 23,50 | 23,50 | 23,24 | 23,24 | -1,69% | - |
| 12.09.2025 | 23,74 | 23,74 | 23,64 | 23,64 | -0,67% | - |
| 11.09.2025 | 23,63 | 23,80 | 23,24 | 23,80 | 2,94% | - |
| 10.09.2025 | 23,82 | 23,84 | 23,12 | 23,12 | -4,30% | - |
| 09.09.2025 | 24,14 | 24,17 | 24,14 | 24,16 | 1,34% | - |
| 05.09.2025 | 24,20 | 24,20 | 23,84 | 23,84 | -2,38% | - |
| 04.09.2025 | 24,60 | 24,62 | 24,42 | 24,42 | -0,81% | - |
| 03.09.2025 | 24,70 | 24,74 | 24,62 | 24,62 | 1,57% | - |
| 02.09.2025 | 24,84 | 24,84 | 24,24 | 24,24 | -2,26% | - |
| 01.09.2025 | 24,78 | 24,80 | 24,78 | 24,80 | 0,73% | - |
| 29.08.2025 | 24,68 | 24,70 | 24,62 | 24,62 | -1,60% | - |
| 28.08.2025 | 25,22 | 25,24 | 25,02 | 25,02 | 3,22% | - |
| 27.08.2025 | 24,26 | 24,28 | 24,24 | 24,24 | -2,34% | - |
| 26.08.2025 | 24,88 | 24,88 | 24,82 | 24,82 | -1,59% | - |
| 25.08.2025 | 25,28 | 25,32 | 25,22 | 25,22 | 3,28% | - |
| 22.08.2025 | 24,56 | 24,60 | 24,42 | 24,42 | 0,00% | - |
| 21.08.2025 | 24,64 | 24,64 | 24,42 | 24,42 | -0,81% | - |
| 20.08.2025 | 24,72 | 24,72 | 24,62 | 24,62 | 0,98% | - |
| 19.08.2025 | 24,44 | 24,44 | 24,38 | 24,38 | 1,41% | - |
| 18.08.2025 | 24,16 | 24,16 | 24,04 | 24,04 | 0,84% | - |
| 15.08.2025 | 24,02 | 24,02 | 23,84 | 23,84 | 0,00% | - |
| 14.08.2025 | 23,92 | 23,94 | 23,84 | 23,84 | 2,58% | - |
| 13.08.2025 | 23,32 | 23,32 | 23,24 | 23,24 | 0,87% | - |
| 12.08.2025 | 23,08 | 23,10 | 23,04 | 23,04 | -0,26% | - |
| 11.08.2025 | 23,16 | 23,18 | 23,10 | 23,10 | -1,45% | - |
| 08.08.2025 | 23,64 | 23,64 | 23,44 | 23,44 | 0,00% | - |
| 07.08.2025 | 23,34 | 23,44 | 23,34 | 23,44 | -2,50% | - |
| 06.08.2025 | 24,24 | 24,26 | 24,04 | 24,04 | -0,83% | - |
| 05.08.2025 | 24,34 | 24,34 | 24,24 | 24,24 | 2,54% | - |