12,955$
0,09%
Echtzeit-Aktienkurs Magellan Aerospace Corp.
Bid:
Ask:
Aktienkurse zur Magellan Aerospace Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 13,14 | 13,24 | 12,94 | 12,94 | -0,85% | - |
| 15.12.2025 | 12,99 | 13,10 | 12,80 | 13,05 | 0,85% | - |
| 12.12.2025 | 12,50 | 13,13 | 12,50 | 12,94 | 4,03% | - |
| 11.12.2025 | 12,22 | 12,44 | 12,19 | 12,44 | 1,48% | - |
| 10.12.2025 | 12,21 | 12,27 | 11,99 | 12,26 | 0,59% | - |
| 09.12.2025 | 12,15 | 12,22 | 12,04 | 12,19 | 0,09% | - |
| 08.12.2025 | 12,27 | 12,36 | 12,18 | 12,18 | 1,06% | - |
| 05.12.2025 | 12,13 | 12,14 | 12,03 | 12,05 | -0,05% | - |
| 04.12.2025 | 11,72 | 12,15 | 11,67 | 12,06 | 2,35% | - |
| 03.12.2025 | 11,50 | 11,82 | 11,50 | 11,78 | 1,97% | - |
| 02.12.2025 | 11,60 | 11,65 | 11,45 | 11,55 | -0,18% | - |
| 01.12.2025 | 11,81 | 11,87 | 11,55 | 11,57 | -3,40% | - |
| 28.11.2025 | 11,87 | 12,00 | 11,85 | 11,98 | 1,07% | - |
| 26.11.2025 | 11,66 | 11,88 | 11,61 | 11,85 | 2,08% | - |
| 25.11.2025 | 11,76 | 11,76 | 11,55 | 11,61 | -1,39% | - |
| 24.11.2025 | 11,81 | 11,92 | 11,59 | 11,77 | 0,44% | - |
| 21.11.2025 | 11,74 | 11,89 | 11,67 | 11,72 | -0,07% | - |
| 20.11.2025 | 12,08 | 12,20 | 11,69 | 11,73 | -3,02% | - |
| 19.11.2025 | 12,14 | 12,51 | 11,98 | 12,10 | -0,46% | - |
| 18.11.2025 | 12,46 | 12,46 | 12,14 | 12,15 | -1,72% | - |
| 17.11.2025 | 13,26 | 13,27 | 12,36 | 12,36 | -5,70% | - |
| 14.11.2025 | 12,42 | 13,56 | 12,42 | 13,11 | 6,54% | - |
| 13.11.2025 | 12,83 | 12,99 | 12,27 | 12,31 | -4,60% | - |
| 12.11.2025 | 12,29 | 13,12 | 12,29 | 12,90 | 4,96% | - |
| 11.11.2025 | 12,22 | 12,34 | 12,15 | 12,29 | 0,48% | - |
| 10.11.2025 | 12,28 | 12,36 | 12,18 | 12,23 | 0,76% | - |
| 07.11.2025 | 11,88 | 12,30 | 11,76 | 12,14 | 2,03% | - |
| 06.11.2025 | 12,02 | 12,14 | 11,87 | 11,90 | -1,75% | - |
| 05.11.2025 | 11,99 | 12,15 | 11,87 | 12,11 | 1,71% | - |
| 04.11.2025 | 12,24 | 12,24 | 11,80 | 11,91 | -3,55% | - |
| 03.11.2025 | 12,29 | 12,36 | 12,08 | 12,34 | 0,54% | - |
| 31.10.2025 | 12,32 | 12,35 | 12,24 | 12,28 | -0,03% | - |
| 30.10.2025 | 12,42 | 12,64 | 12,24 | 12,28 | -2,29% | - |
| 29.10.2025 | 12,84 | 12,98 | 12,44 | 12,57 | -1,86% | - |
| 28.10.2025 | 12,68 | 13,01 | 12,64 | 12,81 | 1,05% | - |
| 27.10.2025 | 12,50 | 12,88 | 12,43 | 12,67 | 0,75% | - |
| 24.10.2025 | 12,28 | 12,59 | 11,98 | 12,58 | 2,81% | - |
| 23.10.2025 | 11,92 | 12,27 | 11,83 | 12,23 | 2,62% | - |
| 22.10.2025 | 11,47 | 11,94 | 11,41 | 11,92 | 3,35% | - |
| 21.10.2025 | 11,55 | 11,57 | 11,34 | 11,54 | -0,47% | - |
| 20.10.2025 | 11,56 | 11,68 | 11,46 | 11,59 | 0,62% | - |
| 17.10.2025 | 11,58 | 11,63 | 11,32 | 11,52 | -0,29% | - |
| 16.10.2025 | 11,77 | 11,98 | 11,41 | 11,55 | -2,01% | - |
| 15.10.2025 | 12,06 | 12,20 | 11,71 | 11,79 | -2,70% | - |
| 14.10.2025 | 11,95 | 12,26 | 11,95 | 12,12 | 1,98% | - |
| 13.10.2025 | 11,88 | 11,89 | 11,87 | 11,88 | -1,10% | - |
| 10.10.2025 | 12,35 | 12,46 | 12,01 | 12,01 | -2,99% | - |
| 09.10.2025 | 12,61 | 12,66 | 12,29 | 12,38 | -1,20% | - |
| 08.10.2025 | 12,31 | 12,72 | 12,26 | 12,53 | 2,29% | - |
| 07.10.2025 | 12,43 | 12,47 | 12,10 | 12,25 | -2,35% | - |
| 06.10.2025 | 12,39 | 12,61 | 12,06 | 12,55 | 1,62% | - |
| 03.10.2025 | 12,16 | 12,60 | 12,16 | 12,35 | 1,22% | - |
| 02.10.2025 | 11,96 | 12,20 | 11,96 | 12,20 | 1,87% | - |
| 01.10.2025 | 11,76 | 12,01 | 11,70 | 11,98 | 1,95% | - |
| 30.09.2025 | 11,69 | 11,78 | 11,46 | 11,75 | 0,81% | - |
| 29.09.2025 | 11,81 | 11,92 | 11,57 | 11,65 | -1,57% | - |
| 26.09.2025 | 11,75 | 11,84 | 11,67 | 11,84 | 1,19% | - |
| 25.09.2025 | 11,94 | 11,97 | 11,66 | 11,70 | -2,08% | - |
| 24.09.2025 | 12,19 | 12,34 | 11,93 | 11,95 | -1,81% | - |
| 23.09.2025 | 12,32 | 12,42 | 12,13 | 12,17 | -1,56% | - |
| 22.09.2025 | 12,13 | 12,38 | 11,98 | 12,36 | 2,22% | - |
| 19.09.2025 | 12,10 | 12,23 | 11,97 | 12,09 | 0,12% | - |
| 18.09.2025 | 12,00 | 12,40 | 11,98 | 12,08 | 0,90% | - |
| 17.09.2025 | 11,95 | 12,13 | 11,85 | 11,97 | -0,09% | - |
| 16.09.2025 | 12,30 | 12,30 | 11,94 | 11,98 | -2,76% | - |
| 15.09.2025 | 12,28 | 12,39 | 12,10 | 12,32 | 0,79% | - |
| 12.09.2025 | 12,45 | 12,45 | 12,22 | 12,22 | -2,14% | - |
| 11.09.2025 | 12,49 | 12,77 | 12,38 | 12,49 | -0,16% | - |
| 10.09.2025 | 12,13 | 12,60 | 12,12 | 12,51 | 2,86% | - |
| 09.09.2025 | 12,12 | 12,19 | 11,91 | 12,16 | 0,59% | - |
| 08.09.2025 | 11,85 | 12,15 | 11,78 | 12,09 | 2,39% | - |
| 05.09.2025 | 11,68 | 11,89 | 11,66 | 11,81 | 1,33% | - |
| 04.09.2025 | 11,53 | 11,72 | 11,48 | 11,65 | 1,54% | - |
| 03.09.2025 | 11,41 | 11,66 | 11,38 | 11,48 | 0,69% | - |
| 02.09.2025 | 11,60 | 11,60 | 11,37 | 11,40 | -1,90% | - |
| 29.08.2025 | 11,37 | 11,66 | 11,37 | 11,62 | 1,88% | - |
| 28.08.2025 | 11,32 | 11,49 | 11,21 | 11,41 | 1,03% | - |
| 27.08.2025 | 11,26 | 11,48 | 11,26 | 11,29 | -0,13% | - |
| 26.08.2025 | 11,20 | 11,46 | 11,20 | 11,30 | 0,77% | - |
| 25.08.2025 | 11,41 | 11,61 | 11,21 | 11,22 | -1,95% | - |
| 22.08.2025 | 11,10 | 11,46 | 11,10 | 11,44 | 2,97% | - |
| 21.08.2025 | 10,96 | 11,27 | 10,96 | 11,11 | 1,37% | - |
| 20.08.2025 | 11,16 | 11,25 | 10,88 | 10,96 | -2,01% | - |
| 19.08.2025 | 11,23 | 11,37 | 11,04 | 11,19 | -0,14% | - |
| 18.08.2025 | 11,24 | 11,34 | 11,11 | 11,20 | -0,91% | - |
| 15.08.2025 | 11,31 | 11,49 | 11,12 | 11,30 | -0,57% | - |
| 14.08.2025 | 11,38 | 11,78 | 11,29 | 11,37 | -0,25% | - |
| 13.08.2025 | 12,27 | 12,27 | 11,08 | 11,40 | -8,71% | - |
| 12.08.2025 | 12,26 | 12,62 | 12,25 | 12,48 | 1,86% | - |
| 11.08.2025 | 12,38 | 12,52 | 12,14 | 12,26 | -0,50% | - |
| 08.08.2025 | 12,47 | 12,73 | 12,31 | 12,32 | -1,08% | - |
| 07.08.2025 | 12,46 | 12,52 | 12,29 | 12,45 | -0,23% | - |
| 06.08.2025 | 12,54 | 12,73 | 12,29 | 12,48 | 0,18% | - |
| 05.08.2025 | 12,57 | 12,88 | 12,35 | 12,46 | 0,57% | - |
| 04.08.2025 | 12,46 | 12,46 | 12,37 | 12,39 | -0,70% | - |
| 01.08.2025 | 12,37 | 12,58 | 12,27 | 12,48 | 1,38% | - |
| 31.07.2025 | 12,26 | 12,36 | 12,18 | 12,31 | 0,74% | - |
| 30.07.2025 | 12,16 | 12,43 | 12,13 | 12,22 | -0,27% | - |
| 29.07.2025 | 12,13 | 12,28 | 12,00 | 12,25 | 0,81% | - |
| 28.07.2025 | 12,25 | 12,33 | 12,07 | 12,15 | -1,47% | - |