12,968$
-1,26%
Echtzeit-Aktienkurs Magellan Aerospace Corp.
Bid:
Ask:
Aktienkurse zur Magellan Aerospace Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.07.2025 | 13,06 | 13,06 | 12,68 | 12,96 | -1,30% | - |
15.07.2025 | 13,35 | 13,35 | 13,03 | 13,13 | -1,11% | - |
14.07.2025 | 13,12 | 13,33 | 13,11 | 13,28 | 0,75% | - |
11.07.2025 | 13,16 | 13,35 | 13,10 | 13,18 | -0,68% | - |
10.07.2025 | 13,30 | 13,38 | 13,15 | 13,27 | -0,47% | - |
09.07.2025 | 13,41 | 13,60 | 13,21 | 13,34 | -2,17% | - |
08.07.2025 | 13,75 | 13,91 | 13,62 | 13,63 | -2,59% | - |
07.07.2025 | 14,20 | 14,23 | 13,84 | 13,99 | -0,24% | - |
03.07.2025 | 13,99 | 14,14 | 13,96 | 14,03 | 0,24% | - |
02.07.2025 | 14,11 | 14,14 | 13,86 | 13,99 | -1,29% | - |
01.07.2025 | 14,28 | 14,28 | 14,17 | 14,18 | 0,37% | - |
30.06.2025 | 13,54 | 14,32 | 13,54 | 14,12 | 4,99% | - |
27.06.2025 | 14,33 | 14,33 | 13,33 | 13,45 | -5,83% | - |
26.06.2025 | 13,93 | 14,45 | 13,93 | 14,29 | 2,92% | - |
25.06.2025 | 13,75 | 13,93 | 13,53 | 13,88 | 1,32% | - |
24.06.2025 | 13,76 | 13,87 | 13,57 | 13,70 | -0,04% | - |
23.06.2025 | 13,59 | 13,95 | 13,56 | 13,71 | 1,39% | - |
20.06.2025 | 13,58 | 13,58 | 13,35 | 13,52 | 0,27% | - |
18.06.2025 | 13,63 | 13,74 | 13,42 | 13,48 | -1,34% | - |
17.06.2025 | 14,02 | 14,02 | 13,51 | 13,66 | -2,14% | - |
16.06.2025 | 13,24 | 14,04 | 13,24 | 13,96 | 6,11% | - |
13.06.2025 | 12,93 | 13,31 | 12,93 | 13,16 | 0,69% | - |
12.06.2025 | 13,22 | 13,27 | 13,00 | 13,07 | -0,64% | - |
11.06.2025 | 13,10 | 13,41 | 13,03 | 13,15 | 0,84% | - |
10.06.2025 | 12,72 | 13,16 | 12,72 | 13,04 | 2,39% | - |
09.06.2025 | 12,51 | 12,81 | 12,51 | 12,74 | 2,29% | - |
06.06.2025 | 12,34 | 12,45 | 12,08 | 12,45 | 0,94% | - |
05.06.2025 | 12,53 | 12,57 | 12,21 | 12,34 | -0,77% | - |
04.06.2025 | 12,78 | 12,79 | 12,30 | 12,43 | -2,15% | - |
03.06.2025 | 12,24 | 12,81 | 12,22 | 12,71 | 3,37% | - |
02.06.2025 | 12,58 | 12,60 | 12,29 | 12,29 | -2,03% | - |
30.05.2025 | 12,39 | 12,73 | 12,34 | 12,55 | 0,97% | - |
29.05.2025 | 12,50 | 12,50 | 12,25 | 12,43 | 0,08% | - |
28.05.2025 | 12,09 | 12,51 | 12,09 | 12,42 | 2,37% | - |
27.05.2025 | 12,05 | 12,23 | 11,96 | 12,13 | -0,41% | - |
23.05.2025 | 11,67 | 12,42 | 11,67 | 12,18 | 3,48% | - |
22.05.2025 | 11,52 | 11,81 | 11,37 | 11,77 | 1,86% | - |
21.05.2025 | 11,32 | 11,67 | 11,26 | 11,55 | 2,07% | - |
20.05.2025 | 10,98 | 11,32 | 10,98 | 11,32 | 3,03% | - |
19.05.2025 | 10,98 | 10,99 | 10,97 | 10,99 | -0,68% | - |
16.05.2025 | 11,05 | 11,18 | 10,99 | 11,06 | -1,37% | - |
15.05.2025 | 11,39 | 11,57 | 11,21 | 11,21 | -0,78% | - |
14.05.2025 | 11,46 | 11,60 | 11,15 | 11,30 | -1,22% | - |
13.05.2025 | 10,77 | 11,44 | 10,75 | 11,44 | 5,99% | - |
12.05.2025 | 11,15 | 11,16 | 10,52 | 10,80 | -2,28% | - |
09.05.2025 | 10,58 | 11,19 | 10,58 | 11,05 | 4,83% | - |
08.05.2025 | 10,15 | 10,65 | 10,11 | 10,54 | 3,60% | - |
07.05.2025 | 10,21 | 10,23 | 10,12 | 10,17 | -0,33% | - |
06.05.2025 | 10,18 | 10,46 | 10,02 | 10,21 | 0,58% | - |
05.05.2025 | 10,04 | 10,34 | 9,88 | 10,15 | 1,02% | - |
02.05.2025 | 10,00 | 10,14 | 9,99 | 10,05 | 1,97% | - |
30.04.2025 | 9,94 | 9,99 | 9,75 | 9,85 | -0,99% | - |
29.04.2025 | 9,70 | 9,95 | 9,68 | 9,95 | 3,11% | - |
28.04.2025 | 9,08 | 9,66 | 9,08 | 9,65 | 5,95% | - |
25.04.2025 | 9,11 | 9,23 | 9,09 | 9,11 | -0,23% | - |
24.04.2025 | 9,05 | 9,16 | 8,99 | 9,13 | 0,82% | - |
23.04.2025 | 9,12 | 9,27 | 9,00 | 9,06 | -0,63% | - |
22.04.2025 | 9,33 | 9,35 | 9,11 | 9,11 | -1,93% | - |
17.04.2025 | 9,57 | 9,57 | 9,15 | 9,29 | -2,83% | - |
16.04.2025 | 9,71 | 9,71 | 9,51 | 9,56 | 1,10% | - |
15.04.2025 | 8,82 | 9,56 | 8,81 | 9,46 | 7,52% | - |
14.04.2025 | 8,55 | 8,84 | 8,53 | 8,80 | 3,40% | - |
11.04.2025 | 8,46 | 8,55 | 8,29 | 8,51 | 1,21% | - |
10.04.2025 | 8,28 | 8,53 | 8,28 | 8,41 | -2,68% | - |
09.04.2025 | 8,04 | 8,77 | 8,04 | 8,64 | 7,14% | - |
08.04.2025 | 8,10 | 8,69 | 7,99 | 8,06 | 0,67% | - |
07.04.2025 | 8,11 | 8,26 | 7,95 | 8,01 | -2,26% | - |
04.04.2025 | 8,66 | 8,66 | 8,10 | 8,19 | -6,44% | - |
03.04.2025 | 9,12 | 9,17 | 8,69 | 8,76 | -2,57% | - |
02.04.2025 | 9,03 | 9,31 | 8,98 | 8,99 | -0,58% | - |
01.04.2025 | 8,91 | 9,07 | 8,91 | 9,04 | 1,81% | - |
31.03.2025 | 8,84 | 9,02 | 8,84 | 8,88 | 0,99% | - |
28.03.2025 | 9,03 | 9,09 | 8,72 | 8,79 | -1,94% | - |
27.03.2025 | 8,94 | 9,07 | 8,81 | 8,97 | -0,23% | - |
26.03.2025 | 9,42 | 9,57 | 8,98 | 8,99 | -4,05% | - |
25.03.2025 | 8,70 | 9,73 | 8,70 | 9,37 | 7,71% | - |
24.03.2025 | 8,63 | 8,86 | 8,63 | 8,70 | 1,66% | - |
21.03.2025 | 8,57 | 8,59 | 8,32 | 8,55 | -0,37% | - |
20.03.2025 | 7,78 | 8,71 | 7,78 | 8,58 | 10,92% | - |
19.03.2025 | 7,66 | 7,75 | 7,65 | 7,74 | 0,85% | - |
18.03.2025 | 7,61 | 7,72 | 7,61 | 7,67 | 1,36% | - |
17.03.2025 | 7,46 | 7,65 | 7,46 | 7,57 | 3,26% | - |
14.03.2025 | 6,94 | 7,33 | 6,94 | 7,33 | 8,35% | - |
13.03.2025 | 6,85 | 6,86 | 6,76 | 6,77 | -1,10% | - |
12.03.2025 | 6,91 | 6,91 | 6,80 | 6,84 | 0,14% | - |
11.03.2025 | 6,77 | 6,90 | 6,75 | 6,83 | 0,32% | - |
10.03.2025 | 6,86 | 6,86 | 6,70 | 6,81 | -2,12% | - |
07.03.2025 | 6,97 | 7,02 | 6,94 | 6,96 | -0,59% | - |
06.03.2025 | 6,99 | 7,09 | 6,99 | 7,00 | -0,09% | - |
05.03.2025 | 6,87 | 7,06 | 6,87 | 7,01 | 2,14% | - |
04.03.2025 | 6,92 | 6,98 | 6,86 | 6,86 | -0,71% | - |
03.03.2025 | 6,95 | 6,97 | 6,91 | 6,91 | -0,12% | - |
28.02.2025 | 6,95 | 7,02 | 6,92 | 6,92 | -0,39% | - |
27.02.2025 | 7,00 | 7,04 | 6,93 | 6,94 | -1,69% | - |
26.02.2025 | 6,99 | 7,12 | 6,99 | 7,06 | 0,47% | - |
25.02.2025 | 7,04 | 7,07 | 7,00 | 7,03 | -0,67% | - |
24.02.2025 | 7,07 | 7,09 | 7,00 | 7,08 | 1,15% | - |
21.02.2025 | 7,23 | 7,23 | 6,98 | 7,00 | -2,41% | - |
20.02.2025 | 7,08 | 7,21 | 7,08 | 7,17 | 1,88% | - |
19.02.2025 | 6,91 | 7,12 | 6,91 | 7,04 | 2,19% | - |