20,370€
0,99%
Echtzeit-Aktienkurs MGP Ingredients Inc.
Bid:
Ask:
Aktienkurse zur MGP Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 20,35 | 20,36 | 20,32 | 20,34 | 0,84% | - |
| 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% | - |
| 28.07.2025 | 27,21 | 27,38 | 26,57 | 26,71 | -1,62% | - |
| 25.07.2025 | 26,97 | 27,21 | 26,64 | 27,15 | 0,63% | - |
| 24.07.2025 | 27,60 | 27,78 | 26,88 | 26,98 | -2,18% | - |
| 23.07.2025 | 26,95 | 27,79 | 26,87 | 27,58 | 2,41% | - |
| 22.07.2025 | 25,75 | 27,10 | 25,66 | 26,93 | 4,54% | - |
| 21.07.2025 | 25,83 | 26,47 | 25,61 | 25,76 | -0,27% | - |
| 18.07.2025 | 26,69 | 26,87 | 25,43 | 25,83 | -3,15% | - |
| 17.07.2025 | 25,70 | 26,86 | 25,68 | 26,67 | 3,73% | - |
| 16.07.2025 | 25,22 | 25,77 | 24,71 | 25,71 | 1,94% | - |
| 15.07.2025 | 25,62 | 26,22 | 25,15 | 25,22 | -1,68% | - |
| 14.07.2025 | 26,51 | 26,81 | 25,40 | 25,65 | -3,61% | - |
| 11.07.2025 | 26,99 | 26,99 | 26,25 | 26,61 | -1,22% | 1,00 |
| 10.07.2025 | 26,65 | 27,61 | 26,29 | 26,94 | 1,16% | - |
| 09.07.2025 | 27,36 | 27,93 | 26,20 | 26,63 | -2,53% | - |
| 08.07.2025 | 26,79 | 27,77 | 26,63 | 27,32 | 2,02% | - |
| 07.07.2025 | 27,53 | 27,85 | 26,65 | 26,78 | -2,79% | - |
| 04.07.2025 | 27,72 | 27,72 | 27,49 | 27,55 | -0,76% | - |
| 03.07.2025 | 27,86 | 28,25 | 27,57 | 27,76 | -0,04% | - |
| 02.07.2025 | 27,09 | 28,14 | 27,07 | 27,77 | 2,32% | - |
| 01.07.2025 | 25,44 | 27,74 | 25,28 | 27,14 | 6,64% | - |
| 30.06.2025 | 25,44 | 25,73 | 25,16 | 25,45 | -0,20% | - |
| 27.06.2025 | 25,46 | 25,61 | 25,17 | 25,50 | 0,31% | - |
| 26.06.2025 | 25,60 | 26,22 | 25,38 | 25,42 | -0,90% | - |
| 25.06.2025 | 25,87 | 25,92 | 25,20 | 25,65 | -0,93% | - |
| 24.06.2025 | 25,56 | 26,01 | 25,47 | 25,89 | 1,77% | - |
| 23.06.2025 | 25,74 | 26,01 | 25,04 | 25,44 | -0,74% | - |
| 20.06.2025 | 26,36 | 26,81 | 25,17 | 25,63 | -2,44% | - |
| 19.06.2025 | 26,52 | 26,60 | 26,27 | 26,27 | -0,94% | - |
| 18.06.2025 | 25,94 | 26,68 | 25,61 | 26,52 | 2,31% | - |
| 17.06.2025 | 25,73 | 26,18 | 25,35 | 25,92 | 1,13% | - |
| 16.06.2025 | 25,34 | 25,73 | 25,07 | 25,63 | 1,42% | - |
| 13.06.2025 | 25,12 | 25,67 | 24,80 | 25,27 | 0,60% | - |
| 12.06.2025 | 24,87 | 25,22 | 24,14 | 25,12 | 0,88% | - |
| 11.06.2025 | 25,83 | 25,89 | 24,80 | 24,90 | -3,41% | - |
| 10.06.2025 | 25,42 | 26,29 | 25,30 | 25,78 | 1,58% | - |
| 09.06.2025 | 24,86 | 25,44 | 24,76 | 25,38 | 2,30% | - |
| 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% | - |