21,750€
Echtzeit-Aktienkurs MGP Ingredients Inc.
Bid:
Ask:
Aktienkurse zur MGP Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 21,80 | 21,80 | 21,72 | 21,73 | -0,09% | - |
| 15.12.2025 | 22,16 | 22,26 | 21,10 | 21,75 | -1,58% | - |
| 12.12.2025 | 22,46 | 22,60 | 22,04 | 22,10 | -0,09% | - |
| 11.12.2025 | 22,54 | 22,54 | 21,48 | 22,12 | 0,91% | - |
| 10.12.2025 | 20,99 | 22,25 | 20,93 | 21,92 | 4,88% | - |
| 09.12.2025 | 20,57 | 21,00 | 20,56 | 20,90 | 1,55% | - |
| 08.12.2025 | 22,06 | 22,06 | 20,57 | 20,58 | -6,71% | - |
| 05.12.2025 | 21,19 | 22,73 | 20,97 | 22,06 | 7,04% | - |
| 04.12.2025 | 20,43 | 20,83 | 20,14 | 20,61 | 0,88% | - |
| 03.12.2025 | 20,09 | 20,44 | 19,96 | 20,43 | 1,19% | - |
| 02.12.2025 | 19,84 | 20,19 | 19,55 | 20,19 | 2,02% | - |
| 01.12.2025 | 19,67 | 19,97 | 19,46 | 19,79 | 0,30% | - |
| 27.11.2025 | 19,74 | 19,74 | 19,72 | 19,73 | -0,18% | - |
| 26.11.2025 | 19,53 | 19,86 | 19,44 | 19,77 | 2,44% | - |
| 25.11.2025 | 18,95 | 19,39 | 18,89 | 19,30 | 1,50% | - |
| 24.11.2025 | 19,81 | 20,18 | 18,80 | 19,01 | -3,99% | - |
| 21.11.2025 | 19,68 | 20,08 | 19,66 | 19,80 | -0,80% | - |
| 20.11.2025 | 19,90 | 20,26 | 19,85 | 19,96 | -3,39% | - |
| 19.11.2025 | 20,69 | 20,69 | 20,66 | 20,66 | 0,29% | - |
| 18.11.2025 | 21,23 | 21,55 | 20,15 | 20,60 | -3,42% | - |
| 17.11.2025 | 21,54 | 21,96 | 21,11 | 21,33 | -0,19% | - |
| 14.11.2025 | 22,09 | 22,34 | 21,30 | 21,37 | -5,15% | - |
| 13.11.2025 | 22,56 | 22,72 | 22,29 | 22,53 | -0,09% | - |
| 12.11.2025 | 22,36 | 22,71 | 22,29 | 22,55 | 1,08% | - |
| 11.11.2025 | 22,08 | 22,55 | 21,98 | 22,31 | 0,59% | - |
| 10.11.2025 | 21,97 | 22,25 | 21,59 | 22,18 | 0,96% | - |
| 07.11.2025 | 21,49 | 22,00 | 21,15 | 21,97 | 2,62% | - |
| 06.11.2025 | 21,75 | 21,81 | 21,29 | 21,41 | -1,65% | - |
| 05.11.2025 | 21,66 | 21,81 | 21,35 | 21,77 | 1,59% | - |
| 04.11.2025 | 20,95 | 21,70 | 20,76 | 21,43 | 2,73% | - |
| 03.11.2025 | 20,99 | 21,25 | 20,63 | 20,86 | -0,57% | 1,00 |
| 31.10.2025 | 20,93 | 21,18 | 20,58 | 20,98 | -0,33% | - |
| 30.10.2025 | 21,30 | 21,73 | 21,03 | 21,05 | -0,24% | 1,00 |
| 29.10.2025 | 20,31 | 23,01 | 20,12 | 21,10 | 3,79% | 2,00 |
| 28.10.2025 | 20,23 | 20,64 | 20,14 | 20,33 | -0,05% | - |
| 27.10.2025 | 20,93 | 21,08 | 20,34 | 20,34 | -2,16% | - |
| 24.10.2025 | 21,06 | 21,41 | 20,77 | 20,79 | -0,67% | - |
| 23.10.2025 | 21,17 | 21,55 | 20,78 | 20,93 | -2,61% | - |
| 22.10.2025 | 21,55 | 21,65 | 21,19 | 21,49 | -0,28% | - |
| 21.10.2025 | 21,39 | 21,83 | 21,19 | 21,55 | 0,65% | - |
| 20.10.2025 | 21,07 | 21,54 | 21,07 | 21,41 | 2,59% | - |
| 17.10.2025 | 20,69 | 20,99 | 20,44 | 20,87 | 1,56% | - |
| 16.10.2025 | 20,35 | 20,85 | 20,26 | 20,55 | 1,88% | - |
| 15.10.2025 | 20,46 | 20,76 | 20,03 | 20,17 | -0,44% | - |
| 14.10.2025 | 20,64 | 20,91 | 20,20 | 20,26 | -2,46% | - |
| 13.10.2025 | 20,53 | 20,97 | 20,34 | 20,77 | 0,83% | - |
| 10.10.2025 | 21,07 | 21,25 | 20,27 | 20,60 | -1,58% | - |
| 09.10.2025 | 20,81 | 21,19 | 20,69 | 20,93 | 0,29% | - |
| 08.10.2025 | 20,47 | 20,96 | 20,47 | 20,87 | 1,56% | - |
| 07.10.2025 | 20,33 | 20,75 | 20,25 | 20,55 | -0,19% | - |
| 06.10.2025 | 20,97 | 21,33 | 20,43 | 20,59 | -2,79% | - |
| 03.10.2025 | 21,07 | 21,38 | 21,01 | 21,18 | 1,29% | - |
| 02.10.2025 | 20,93 | 21,30 | 20,67 | 20,91 | 0,92% | - |
| 01.10.2025 | 20,63 | 20,93 | 20,39 | 20,72 | 1,52% | - |
| 30.09.2025 | 20,79 | 21,05 | 20,32 | 20,41 | -2,90% | - |
| 29.09.2025 | 21,06 | 21,18 | 20,73 | 21,02 | -0,52% | - |
| 26.09.2025 | 21,39 | 21,86 | 21,06 | 21,13 | -2,85% | - |
| 25.09.2025 | 21,96 | 22,17 | 21,47 | 21,75 | -1,41% | - |
| 24.09.2025 | 22,04 | 22,49 | 21,84 | 22,06 | 0,27% | - |
| 23.09.2025 | 22,94 | 22,94 | 22,00 | 22,00 | -3,72% | 1,00 |
| 22.09.2025 | 23,33 | 23,33 | 22,47 | 22,85 | -2,02% | - |
| 19.09.2025 | 23,43 | 23,80 | 23,19 | 23,32 | -0,51% | - |
| 18.09.2025 | 23,45 | 23,61 | 23,20 | 23,44 | 0,39% | - |
| 17.09.2025 | 23,45 | 23,82 | 23,34 | 23,35 | -0,43% | - |
| 16.09.2025 | 23,61 | 23,64 | 23,15 | 23,45 | -0,34% | - |
| 15.09.2025 | 23,85 | 24,01 | 23,33 | 23,53 | -1,26% | - |
| 12.09.2025 | 24,17 | 24,39 | 23,68 | 23,83 | 0,85% | - |
| 11.09.2025 | 23,61 | 23,67 | 23,60 | 23,63 | -2,40% | - |
| 10.09.2025 | 24,23 | 24,23 | 24,21 | 24,21 | 0,33% | - |
| 09.09.2025 | 24,15 | 24,15 | 24,11 | 24,13 | -0,12% | - |
| 08.09.2025 | 24,92 | 25,09 | 23,92 | 24,16 | -3,01% | - |
| 05.09.2025 | 24,64 | 25,20 | 24,32 | 24,91 | 1,14% | 1,00 |
| 04.09.2025 | 25,02 | 25,37 | 24,50 | 24,63 | -1,60% | - |
| 03.09.2025 | 25,20 | 25,29 | 24,62 | 25,03 | -0,56% | - |
| 02.09.2025 | 25,28 | 25,38 | 24,66 | 25,17 | -0,51% | - |
| 01.09.2025 | 25,32 | 25,32 | 25,20 | 25,30 | 0,08% | - |
| 29.08.2025 | 25,14 | 25,51 | 24,84 | 25,28 | 0,64% | - |
| 28.08.2025 | 25,58 | 25,80 | 24,78 | 25,12 | -1,91% | - |
| 27.08.2025 | 24,64 | 25,68 | 24,64 | 25,61 | 3,98% | - |
| 26.08.2025 | 25,36 | 25,38 | 24,46 | 24,63 | -2,99% | - |
| 25.08.2025 | 25,73 | 25,84 | 25,07 | 25,39 | -1,24% | - |
| 22.08.2025 | 24,96 | 26,05 | 24,86 | 25,71 | 3,05% | - |
| 21.08.2025 | 25,03 | 25,11 | 24,62 | 24,95 | -0,08% | - |
| 20.08.2025 | 25,18 | 25,80 | 24,71 | 24,97 | -0,79% | - |
| 19.08.2025 | 24,86 | 25,59 | 24,78 | 25,17 | 1,37% | - |
| 18.08.2025 | 24,60 | 25,21 | 24,52 | 24,83 | 1,06% | - |
| 15.08.2025 | 24,43 | 24,74 | 23,91 | 24,57 | 0,45% | - |
| 14.08.2025 | 24,30 | 24,49 | 23,66 | 24,46 | 0,78% | - |
| 13.08.2025 | 23,75 | 24,40 | 23,45 | 24,27 | 2,36% | - |
| 12.08.2025 | 23,43 | 24,18 | 23,40 | 23,71 | 1,32% | - |
| 11.08.2025 | 23,51 | 24,21 | 23,32 | 23,40 | -0,47% | - |
| 08.08.2025 | 23,97 | 24,37 | 23,48 | 23,51 | -1,92% | 1,00 |
| 07.08.2025 | 23,75 | 24,49 | 23,71 | 23,97 | 0,88% | - |
| 06.08.2025 | 24,56 | 24,87 | 23,69 | 23,76 | -3,22% | - |
| 05.08.2025 | 24,64 | 24,95 | 24,29 | 24,55 | -0,37% | - |
| 04.08.2025 | 24,20 | 24,72 | 23,85 | 24,64 | 2,03% | - |
| 01.08.2025 | 24,78 | 24,78 | 23,41 | 24,15 | -2,46% | 1,00 |
| 31.07.2025 | 25,68 | 27,41 | 24,63 | 24,76 | -3,62% | 80,00 |
| 30.07.2025 | 26,61 | 27,14 | 25,39 | 25,69 | -3,38% | - |
| 29.07.2025 | 26,73 | 26,94 | 26,41 | 26,59 | -0,45% | - |