24,910€
-0,84%
Echtzeit-Aktienkurs MGP Ingredients Inc.
Bid:
Ask:
Aktienkurse zur MGP Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 25,06 | 25,18 | 24,02 | 24,74 | -1,51% | - |
| 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% | - |
| 11.03.2025 | 30,40 | 30,40 | 29,60 | 29,60 | -5,13% | - |
| 10.03.2025 | 30,80 | 31,20 | 30,80 | 31,20 | 1,30% | - |
| 07.03.2025 | 31,20 | 31,20 | 30,80 | 30,80 | 2,67% | - |
| 06.03.2025 | 30,40 | 30,40 | 30,00 | 30,00 | 1,35% | - |
| 05.03.2025 | 30,00 | 30,00 | 29,60 | 29,60 | -1,99% | - |
| 04.03.2025 | 30,40 | 30,40 | 30,20 | 30,20 | -1,95% | - |
| 03.03.2025 | 31,00 | 31,00 | 30,80 | 30,80 | -2,53% | - |
| 28.02.2025 | 31,40 | 31,60 | 31,40 | 31,60 | 0,64% | - |
| 27.02.2025 | 30,20 | 31,40 | 30,20 | 31,40 | 12,14% | - |
| 26.02.2025 | 30,60 | 30,60 | 28,00 | 28,00 | -9,09% | - |
| 25.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 24.02.2025 | 30,40 | 30,40 | 30,20 | 30,40 | 0,66% | - |
| 21.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 20.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 19.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 18.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 17.02.2025 | 31,00 | 31,20 | 31,00 | 31,20 | 3,31% | - |
| 14.02.2025 | 30,40 | 30,40 | 30,20 | 30,20 | -0,66% | - |
| 13.02.2025 | 30,00 | 30,40 | 30,00 | 30,40 | -3,80% | - |
| 12.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |
| 11.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 10.02.2025 | 31,40 | 31,60 | 31,40 | 31,60 | -1,25% | - |
| 07.02.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 06.02.2025 | 32,00 | 32,20 | 32,00 | 32,20 | 1,90% | - |
| 05.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -3,66% | - |
| 04.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -4,09% | - |
| 03.02.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 31.01.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 30.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 29.01.2025 | 34,00 | 34,20 | 34,00 | 34,20 | -2,29% | - |
| 28.01.2025 | 35,00 | 35,20 | 35,00 | 35,00 | 3,55% | - |
| 27.01.2025 | 33,60 | 33,80 | 33,60 | 33,80 | 0,60% | - |
| 24.01.2025 | 33,80 | 33,80 | 33,60 | 33,60 | 0,00% | - |
| 23.01.2025 | 33,40 | 33,60 | 33,40 | 33,60 | -0,59% | - |
| 22.01.2025 | 33,60 | 33,80 | 33,60 | 33,80 | -1,17% | - |
| 21.01.2025 | 34,20 | 34,40 | 34,20 | 34,20 | 0,00% | - |
| 20.01.2025 | 34,40 | 34,40 | 34,20 | 34,20 | -1,16% | - |
| 17.01.2025 | 34,40 | 34,60 | 34,40 | 34,60 | 2,98% | - |
| 16.01.2025 | 33,80 | 33,80 | 33,60 | 33,60 | -4,00% | - |
| 15.01.2025 | 34,80 | 35,00 | 34,60 | 35,00 | -0,57% | - |
| 14.01.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 5,39% | - |
| 13.01.2025 | 33,20 | 33,40 | 33,20 | 33,40 | -4,57% | - |
| 10.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 09.01.2025 | 34,80 | 35,00 | 34,80 | 34,80 | -0,57% | - |
| 08.01.2025 | 34,80 | 35,00 | 34,80 | 35,00 | -4,37% | - |
| 07.01.2025 | 36,40 | 36,60 | 36,40 | 36,60 | 0,55% | - |
| 06.01.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 03.01.2025 | 37,60 | 37,60 | 37,00 | 37,00 | -1,60% | - |
| 02.01.2025 | 37,40 | 37,60 | 37,40 | 37,60 | 1,08% | - |
| 30.12.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
| 27.12.2024 | 38,00 | 38,00 | 37,80 | 37,80 | 0,00% | - |
| 23.12.2024 | 38,00 | 38,00 | 37,80 | 37,80 | -4,55% | - |
| 20.12.2024 | 39,60 | 39,60 | 39,40 | 39,60 | -2,46% | - |
| 19.12.2024 | 40,60 | 40,60 | 40,40 | 40,60 | -1,46% | - |
| 18.12.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 17.12.2024 | 41,60 | 41,60 | 41,40 | 41,40 | -1,90% | - |
| 16.12.2024 | 42,40 | 42,40 | 42,20 | 42,20 | -4,09% | - |
| 13.12.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 4,27% | - |
| 12.12.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -2,76% | - |
| 11.12.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 10.12.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 4,83% | - |
| 09.12.2024 | 41,60 | 41,60 | 41,40 | 41,40 | -4,17% | - |
| 06.12.2024 | 43,00 | 43,20 | 43,00 | 43,20 | 1,41% | - |
| 05.12.2024 | 42,80 | 42,80 | 42,60 | 42,60 | 0,00% | - |
| 04.12.2024 | 42,60 | 42,80 | 42,60 | 42,60 | -0,47% | - |
| 03.12.2024 | 43,00 | 43,00 | 42,80 | 42,80 | -1,83% | - |
| 02.12.2024 | 43,00 | 43,60 | 43,00 | 43,60 | 1,87% | - |
| 29.11.2024 | 43,00 | 43,00 | 42,80 | 42,80 | -0,47% | - |
| 28.11.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 3,86% | - |
| 27.11.2024 | 41,60 | 41,60 | 41,40 | 41,40 | -4,61% | - |
| 26.11.2024 | 43,80 | 43,80 | 43,40 | 43,40 | 1,40% | - |
| 25.11.2024 | 43,20 | 43,20 | 42,80 | 42,80 | -3,17% | - |
| 22.11.2024 | 44,00 | 44,20 | 44,00 | 44,20 | -1,12% | - |
| 21.11.2024 | 44,20 | 45,00 | 43,60 | 44,70 | 3,47% | - |
| 20.11.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -4,00% | - |
| 19.11.2024 | 45,40 | 45,40 | 45,00 | 45,00 | -1,75% | - |
| 18.11.2024 | 46,40 | 46,40 | 45,80 | 45,80 | -2,55% | - |