24,840€
0,57%
Echtzeit-Aktienkurs MGP Ingredients Inc.
Bid:
Ask:
Aktienkurse zur MGP Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 23,97 | 25,01 | 23,97 | 24,81 | 0,45% | - |
| 05.06.2025 | 26,16 | 26,24 | 24,59 | 24,70 | -5,40% | - |
| 04.06.2025 | 26,01 | 26,39 | 25,90 | 26,11 | 0,50% | - |
| 03.06.2025 | 25,54 | 26,27 | 25,33 | 25,98 | 1,76% | - |
| 02.06.2025 | 25,93 | 25,93 | 25,15 | 25,53 | -1,43% | - |
| 30.05.2025 | 26,51 | 26,89 | 25,89 | 25,90 | -2,15% | - |
| 29.05.2025 | 26,55 | 27,06 | 26,21 | 26,47 | -0,26% | - |
| 28.05.2025 | 26,99 | 27,10 | 26,52 | 26,54 | -1,67% | - |
| 27.05.2025 | 27,04 | 27,54 | 26,94 | 26,99 | -0,44% | - |
| 26.05.2025 | 26,85 | 27,15 | 26,77 | 27,11 | 1,04% | - |
| 23.05.2025 | 26,97 | 26,97 | 26,19 | 26,83 | -0,52% | - |
| 22.05.2025 | 27,40 | 27,91 | 26,95 | 26,97 | -1,57% | - |
| 21.05.2025 | 28,36 | 28,40 | 27,24 | 27,40 | -3,45% | - |
| 20.05.2025 | 29,07 | 29,32 | 28,19 | 28,38 | -2,21% | - |
| 19.05.2025 | 29,39 | 29,39 | 28,30 | 29,02 | -1,19% | - |
| 16.05.2025 | 28,81 | 29,39 | 28,37 | 29,37 | 1,31% | - |
| 15.05.2025 | 29,11 | 29,46 | 28,64 | 28,99 | -0,34% | - |
| 14.05.2025 | 29,42 | 29,51 | 28,49 | 29,09 | -1,16% | - |
| 13.05.2025 | 30,24 | 30,59 | 29,22 | 29,43 | -2,71% | - |
| 12.05.2025 | 29,63 | 31,25 | 29,37 | 30,25 | 3,35% | - |
| 09.05.2025 | 29,91 | 29,96 | 29,11 | 29,27 | -0,31% | - |
| 08.05.2025 | 27,96 | 29,69 | 27,96 | 29,36 | 4,86% | - |
| 07.05.2025 | 28,45 | 28,49 | 27,59 | 28,00 | -1,03% | - |
| 06.05.2025 | 28,31 | 28,43 | 27,39 | 28,29 | 0,00% | - |
| 05.05.2025 | 28,21 | 28,98 | 27,64 | 28,29 | 0,11% | - |
| 02.05.2025 | 26,02 | 28,45 | 26,02 | 28,26 | 8,40% | - |
| 30.04.2025 | 25,97 | 26,13 | 25,28 | 26,07 | 0,50% | - |
| 29.04.2025 | 25,79 | 26,06 | 25,15 | 25,94 | 0,86% | - |
| 28.04.2025 | 25,73 | 26,09 | 25,23 | 25,72 | 0,12% | - |
| 25.04.2025 | 25,44 | 25,72 | 24,86 | 25,69 | 0,78% | - |
| 24.04.2025 | 25,10 | 25,49 | 24,63 | 25,49 | 1,59% | - |
| 23.04.2025 | 25,06 | 26,04 | 24,71 | 25,09 | 0,20% | - |
| 22.04.2025 | 24,33 | 25,51 | 24,29 | 25,04 | 2,08% | - |
| 17.04.2025 | 23,47 | 24,59 | 23,15 | 24,53 | 4,43% | - |
| 16.04.2025 | 24,03 | 24,27 | 23,35 | 23,49 | -2,08% | - |
| 15.04.2025 | 23,93 | 24,28 | 23,67 | 23,99 | 0,29% | - |
| 14.04.2025 | 25,03 | 25,50 | 23,72 | 23,92 | -4,21% | - |
| 11.04.2025 | 24,82 | 25,17 | 24,06 | 24,97 | 0,04% | - |
| 10.04.2025 | 26,19 | 26,33 | 24,68 | 24,96 | -5,17% | - |
| 09.04.2025 | 23,45 | 27,10 | 23,33 | 26,32 | 8,90% | - |
| 08.04.2025 | 24,97 | 25,59 | 23,84 | 24,17 | -2,15% | - |
| 07.04.2025 | 24,72 | 25,02 | 23,07 | 24,70 | -0,40% | - |
| 04.04.2025 | 24,10 | 24,80 | 23,40 | 24,80 | 2,06% | - |
| 03.04.2025 | 26,10 | 26,10 | 23,90 | 24,30 | -6,90% | - |
| 02.04.2025 | 26,50 | 26,50 | 25,90 | 26,10 | -1,51% | - |
| 01.04.2025 | 27,50 | 27,50 | 25,90 | 26,50 | -2,93% | - |
| 31.03.2025 | 26,90 | 27,30 | 26,20 | 27,30 | 1,49% | - |
| 28.03.2025 | 27,50 | 27,70 | 26,70 | 26,90 | -2,18% | - |
| 27.03.2025 | 26,90 | 27,50 | 26,70 | 27,50 | 2,23% | - |
| 26.03.2025 | 26,70 | 27,30 | 26,50 | 26,90 | 0,00% | - |
| 25.03.2025 | 27,10 | 27,40 | 26,60 | 26,90 | -0,74% | - |
| 24.03.2025 | 27,10 | 27,80 | 26,90 | 27,10 | -0,73% | - |
| 21.03.2025 | 27,90 | 28,00 | 27,30 | 27,30 | -2,15% | - |
| 20.03.2025 | 27,90 | 28,50 | 27,90 | 27,90 | -0,36% | - |
| 19.03.2025 | 28,80 | 29,10 | 27,50 | 28,00 | -2,78% | - |
| 18.03.2025 | 29,70 | 29,70 | 28,50 | 28,80 | -3,03% | - |
| 17.03.2025 | 28,30 | 29,70 | 27,90 | 29,70 | 4,58% | - |
| 14.03.2025 | 28,50 | 28,80 | 27,90 | 28,40 | 0,00% | - |
| 13.03.2025 | 27,90 | 28,90 | 27,70 | 28,40 | 1,07% | - |
| 12.03.2025 | 28,90 | 29,20 | 27,40 | 28,10 | -2,09% | - |
| 11.03.2025 | 31,10 | 31,10 | 28,50 | 28,70 | -7,42% | - |
| 10.03.2025 | 31,50 | 32,50 | 30,90 | 31,00 | -1,59% | - |
| 07.03.2025 | 31,70 | 32,80 | 30,90 | 31,50 | -1,25% | - |
| 06.03.2025 | 29,90 | 31,90 | 29,90 | 31,90 | 2,57% | - |
| 05.03.2025 | 30,50 | 31,20 | 30,10 | 31,10 | 1,30% | - |
| 04.03.2025 | 31,00 | 32,70 | 30,40 | 30,70 | -0,97% | - |
| 03.03.2025 | 31,50 | 31,50 | 30,30 | 31,00 | -2,21% | - |
| 28.02.2025 | 31,90 | 32,40 | 31,10 | 31,70 | -0,63% | - |
| 27.02.2025 | 30,80 | 32,20 | 30,30 | 31,90 | 3,91% | - |
| 26.02.2025 | 31,10 | 32,60 | 27,90 | 30,70 | -0,65% | - |
| 25.02.2025 | 31,30 | 31,80 | 30,70 | 30,90 | -1,28% | - |
| 24.02.2025 | 30,90 | 32,10 | 30,40 | 31,30 | 1,95% | - |
| 21.02.2025 | 30,70 | 31,40 | 30,50 | 30,70 | 0,00% | - |
| 20.02.2025 | 31,30 | 31,30 | 30,70 | 30,70 | -1,92% | - |
| 19.02.2025 | 31,30 | 31,70 | 30,90 | 31,30 | 0,64% | - |
| 18.02.2025 | 31,70 | 32,20 | 30,90 | 31,10 | -1,89% | - |
| 17.02.2025 | 31,60 | 31,70 | 31,60 | 31,70 | 0,00% | - |
| 14.02.2025 | 31,00 | 32,30 | 30,60 | 31,70 | 2,59% | - |
| 13.02.2025 | 30,50 | 31,20 | 30,30 | 30,90 | 0,65% | - |
| 12.02.2025 | 32,00 | 32,60 | 30,70 | 30,70 | -4,36% | - |
| 11.02.2025 | 31,70 | 32,10 | 31,10 | 32,10 | 1,26% | - |
| 10.02.2025 | 31,80 | 32,30 | 31,50 | 31,70 | -0,63% | - |
| 07.02.2025 | 32,50 | 32,80 | 31,70 | 31,90 | -1,85% | - |
| 06.02.2025 | 32,50 | 33,00 | 32,10 | 32,50 | 0,00% | - |
| 05.02.2025 | 32,30 | 33,10 | 31,90 | 32,50 | 0,62% | - |
| 04.02.2025 | 33,30 | 33,60 | 32,10 | 32,30 | -3,58% | - |
| 03.02.2025 | 34,60 | 34,90 | 33,50 | 33,50 | -2,90% | - |
| 31.01.2025 | 34,70 | 35,10 | 34,30 | 34,50 | 0,58% | - |
| 30.01.2025 | 34,30 | 35,00 | 34,10 | 34,30 | -0,58% | - |
| 29.01.2025 | 34,70 | 34,90 | 34,10 | 34,50 | -0,58% | - |
| 28.01.2025 | 35,50 | 36,40 | 34,60 | 34,70 | -2,25% | - |
| 27.01.2025 | 34,40 | 36,30 | 34,10 | 35,50 | 2,90% | - |
| 24.01.2025 | 34,50 | 34,90 | 33,70 | 34,50 | 0,00% | - |
| 23.01.2025 | 34,10 | 34,50 | 33,50 | 34,50 | 1,17% | - |
| 22.01.2025 | 34,30 | 34,80 | 33,30 | 34,10 | -0,58% | - |
| 21.01.2025 | 34,80 | 35,00 | 34,10 | 34,30 | -1,15% | - |
| 20.01.2025 | 35,00 | 35,10 | 34,70 | 34,70 | -1,14% | - |
| 17.01.2025 | 34,90 | 35,50 | 34,50 | 35,10 | 0,57% | - |
| 16.01.2025 | 34,30 | 35,00 | 34,00 | 34,90 | 1,75% | - |
| 15.01.2025 | 35,30 | 35,90 | 34,30 | 34,30 | -2,83% | - |