15,350€
3,02%
Echtzeit-Aktienkurs MGP Ingredients Inc.
Bid:
Ask:
Aktienkurse zur MGP Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 15,25 | 15,70 | 14,70 | 15,55 | 4,36% | - |
| 01.07.2026 | 15,00 | 15,10 | 14,90 | 14,90 | 3,47% | - |
| 30.06.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -2,70% | - |
| 29.06.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 5,71% | - |
| 26.06.2026 | 14,10 | 14,10 | 14,00 | 14,00 | -3,45% | - |
| 25.06.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 24.06.2026 | 14,60 | 14,60 | 14,50 | 14,50 | 4,32% | - |
| 23.06.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 22.06.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 19.06.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 3,68% | - |
| 18.06.2026 | 13,50 | 13,60 | 13,50 | 13,60 | -1,45% | - |
| 17.06.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 16.06.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 15.06.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | - |
| 12.06.2026 | 13,80 | 13,80 | 13,70 | 13,70 | 0,00% | - |
| 11.06.2026 | 14,00 | 14,10 | 13,70 | 13,70 | -2,14% | - |
| 10.06.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 09.06.2026 | 14,00 | 14,00 | 13,70 | 13,70 | -2,84% | - |
| 08.06.2026 | 14,00 | 14,10 | 14,00 | 14,10 | 2,92% | - |
| 05.06.2026 | 13,80 | 13,80 | 13,70 | 13,70 | -1,44% | - |
| 04.06.2026 | 13,80 | 13,90 | 13,80 | 13,90 | -2,11% | - |
| 03.06.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 02.06.2026 | 14,40 | 14,50 | 14,40 | 14,40 | -3,36% | - |
| 01.06.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -4,49% | - |
| 29.05.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 28.05.2026 | 15,50 | 15,50 | 15,40 | 15,40 | 1,99% | - |
| 27.05.2026 | 15,00 | 15,10 | 15,00 | 15,10 | -1,31% | - |
| 26.05.2026 | 15,40 | 15,40 | 15,30 | 15,30 | -0,65% | - |
| 25.05.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 22.05.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 21.05.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 20.05.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 19.05.2026 | 15,40 | 15,50 | 15,40 | 15,40 | 0,00% | - |
| 18.05.2026 | 15,30 | 15,40 | 15,30 | 15,40 | 1,32% | - |
| 15.05.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 14.05.2026 | 15,20 | 15,30 | 15,20 | 15,30 | 0,00% | - |
| 13.05.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 12.05.2026 | 15,60 | 15,60 | 15,50 | 15,50 | -5,49% | - |
| 11.05.2026 | 16,50 | 16,50 | 16,40 | 16,40 | 2,50% | - |
| 08.05.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 07.05.2026 | 16,20 | 16,20 | 16,10 | 16,10 | -3,59% | - |
| 06.05.2026 | 16,80 | 16,80 | 16,70 | 16,70 | 4,38% | - |
| 05.05.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 04.05.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 30.04.2026 | 16,00 | 16,10 | 16,00 | 16,10 | -4,73% | - |
| 29.04.2026 | 16,90 | 16,90 | 16,80 | 16,90 | -0,59% | - |
| 28.04.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | 3,00 |
| 27.04.2026 | 16,90 | 16,90 | 16,80 | 16,80 | -0,59% | - |
| 24.04.2026 | 17,00 | 17,00 | 16,90 | 16,90 | 1,20% | - |
| 23.04.2026 | 16,70 | 16,80 | 16,70 | 16,70 | 0,60% | - |
| 22.04.2026 | 16,70 | 16,70 | 16,60 | 16,60 | -0,60% | - |
| 21.04.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 20.04.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 17.04.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 16.04.2026 | 16,70 | 16,70 | 16,60 | 16,60 | 1,22% | - |
| 15.04.2026 | 16,50 | 16,50 | 16,40 | 16,40 | 1,86% | - |
| 14.04.2026 | 16,20 | 16,20 | 16,10 | 16,10 | 1,90% | - |
| 13.04.2026 | 15,70 | 15,80 | 15,70 | 15,80 | -0,63% | - |
| 10.04.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 3,25% | - |
| 09.04.2026 | 15,50 | 15,50 | 15,40 | 15,40 | -6,10% | - |
| 08.04.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 07.04.2026 | 16,30 | 16,30 | 16,10 | 16,10 | 4,34% | - |
| 02.04.2026 | 15,44 | 15,48 | 15,43 | 15,43 | -0,71% | - |
| 01.04.2026 | 15,70 | 15,70 | 15,54 | 15,54 | -1,33% | - |
| 31.03.2026 | 15,89 | 15,94 | 15,75 | 15,75 | -1,32% | - |
| 30.03.2026 | 15,94 | 15,98 | 15,94 | 15,96 | 1,33% | - |
| 27.03.2026 | 15,70 | 15,75 | 15,60 | 15,75 | -2,11% | - |
| 26.03.2026 | 15,78 | 16,09 | 15,67 | 16,09 | 5,58% | - |
| 25.03.2026 | 15,30 | 15,30 | 15,24 | 15,24 | 1,06% | - |
| 24.03.2026 | 14,56 | 15,08 | 14,52 | 15,08 | 4,00% | - |
| 23.03.2026 | 13,89 | 14,50 | 13,89 | 14,50 | 1,19% | - |
| 20.03.2026 | 14,47 | 14,50 | 14,33 | 14,33 | -0,83% | - |
| 19.03.2026 | 14,33 | 14,45 | 14,33 | 14,45 | -0,14% | - |
| 18.03.2026 | 14,81 | 14,86 | 14,47 | 14,47 | -4,49% | - |
| 17.03.2026 | 14,81 | 15,15 | 14,79 | 15,15 | -1,81% | - |
| 16.03.2026 | 15,46 | 15,46 | 15,43 | 15,43 | -0,52% | - |
| 13.03.2026 | 15,37 | 15,51 | 15,37 | 15,51 | 0,58% | - |
| 12.03.2026 | 15,40 | 15,43 | 15,40 | 15,42 | -0,32% | - |
| 11.03.2026 | 15,40 | 15,47 | 15,36 | 15,47 | 1,71% | - |
| 10.03.2026 | 15,49 | 15,51 | 15,21 | 15,21 | -1,30% | - |
| 09.03.2026 | 15,35 | 15,43 | 15,35 | 15,41 | -2,41% | - |
| 06.03.2026 | 15,94 | 15,94 | 15,79 | 15,79 | 0,64% | - |
| 05.03.2026 | 15,77 | 15,77 | 15,69 | 15,69 | -0,13% | - |
| 04.03.2026 | 15,62 | 15,71 | 15,62 | 15,71 | -0,95% | - |
| 03.03.2026 | 15,99 | 15,99 | 15,86 | 15,86 | 1,08% | - |
| 02.03.2026 | 15,71 | 15,73 | 15,69 | 15,69 | -3,15% | - |
| 27.02.2026 | 16,39 | 16,39 | 16,20 | 16,20 | -4,17% | - |
| 26.02.2026 | 17,18 | 17,38 | 16,37 | 16,91 | -13,22% | - |
| 25.02.2026 | 21,48 | 21,52 | 19,48 | 19,48 | -7,59% | - |
| 24.02.2026 | 21,18 | 21,18 | 21,08 | 21,08 | -1,77% | - |
| 23.02.2026 | 21,46 | 21,48 | 21,46 | 21,46 | 1,13% | - |
| 20.02.2026 | 21,38 | 21,40 | 21,22 | 21,22 | -0,28% | - |
| 19.02.2026 | 21,32 | 21,32 | 21,28 | 21,28 | -0,28% | - |
| 18.02.2026 | 21,36 | 21,42 | 21,34 | 21,34 | 0,38% | - |
| 17.02.2026 | 21,34 | 21,36 | 21,26 | 21,26 | -0,65% | - |
| 16.02.2026 | 21,38 | 21,40 | 21,38 | 21,40 | 0,66% | - |
| 13.02.2026 | 21,36 | 21,36 | 21,26 | 21,26 | -1,57% | - |
| 12.02.2026 | 21,74 | 21,74 | 21,60 | 21,60 | -0,64% | - |
| 11.02.2026 | 21,70 | 21,74 | 21,70 | 21,74 | 2,55% | - |
| 10.02.2026 | 21,30 | 21,30 | 21,20 | 21,20 | -1,76% | - |