19,685$
-0,81%
Echtzeit-Aktienkurs Magellan Aerospace Corp.
Bid:
Ask:
Aktienkurse zur Magellan Aerospace Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 19,54 | 20,16 | 19,54 | 19,85 | 1,68% | - |
| 06.05.2026 | 19,03 | 19,97 | 19,01 | 19,52 | 2,39% | - |
| 05.05.2026 | 18,49 | 19,19 | 18,41 | 19,06 | 3,16% | - |
| 04.05.2026 | 18,50 | 18,73 | 18,32 | 18,48 | -0,38% | - |
| 30.04.2026 | 17,67 | 18,64 | 17,67 | 18,55 | 5,61% | - |
| 29.04.2026 | 17,81 | 17,94 | 17,51 | 17,56 | -0,70% | - |
| 28.04.2026 | 18,26 | 18,32 | 17,59 | 17,69 | -3,07% | - |
| 27.04.2026 | 18,34 | 18,64 | 18,23 | 18,25 | -0,79% | - |
| 24.04.2026 | 18,98 | 19,17 | 18,39 | 18,39 | -2,38% | - |
| 23.04.2026 | 19,39 | 19,66 | 18,61 | 18,84 | -2,60% | - |
| 22.04.2026 | 17,68 | 19,38 | 17,23 | 19,34 | 10,77% | - |
| 21.04.2026 | 17,85 | 17,91 | 17,40 | 17,46 | -1,86% | - |
| 20.04.2026 | 18,00 | 18,00 | 17,68 | 17,79 | -2,17% | - |
| 17.04.2026 | 17,97 | 18,87 | 17,97 | 18,19 | 1,17% | - |
| 16.04.2026 | 18,87 | 19,05 | 17,98 | 17,98 | -4,07% | - |
| 15.04.2026 | 19,93 | 19,93 | 18,63 | 18,74 | -5,41% | - |
| 14.04.2026 | 18,99 | 19,84 | 18,99 | 19,82 | 4,71% | - |
| 13.04.2026 | 18,47 | 19,03 | 18,13 | 18,92 | 2,38% | - |
| 10.04.2026 | 18,37 | 18,87 | 18,08 | 18,48 | 0,14% | - |
| 09.04.2026 | 18,72 | 19,36 | 18,29 | 18,46 | -1,14% | - |
| 08.04.2026 | 17,53 | 18,68 | 17,53 | 18,67 | 8,83% | - |
| 07.04.2026 | 17,22 | 17,45 | 16,57 | 17,16 | 5,29% | - |
| 02.04.2026 | 15,90 | 16,39 | 15,58 | 16,29 | 1,08% | - |
| 01.04.2026 | 15,27 | 16,29 | 15,15 | 16,12 | 6,32% | - |
| 31.03.2026 | 14,41 | 15,37 | 14,41 | 15,16 | 6,71% | - |
| 30.03.2026 | 14,72 | 14,72 | 13,45 | 14,21 | -3,78% | - |
| 27.03.2026 | 15,07 | 15,07 | 14,76 | 14,76 | -1,25% | - |
| 26.03.2026 | 15,84 | 15,84 | 14,86 | 14,95 | -6,12% | - |
| 25.03.2026 | 15,86 | 16,22 | 15,86 | 15,93 | 1,85% | - |
| 24.03.2026 | 16,48 | 16,72 | 15,52 | 15,64 | -5,07% | - |
| 23.03.2026 | 15,83 | 16,66 | 15,72 | 16,47 | 4,43% | - |
| 20.03.2026 | 16,08 | 16,10 | 15,68 | 15,77 | -2,06% | - |
| 19.03.2026 | 15,96 | 16,37 | 15,63 | 16,10 | 0,22% | - |
| 18.03.2026 | 16,28 | 16,38 | 15,87 | 16,07 | -1,10% | - |
| 17.03.2026 | 16,48 | 16,55 | 16,08 | 16,25 | -1,68% | - |
| 16.03.2026 | 16,93 | 16,98 | 16,40 | 16,52 | -1,91% | - |
| 13.03.2026 | 17,41 | 17,63 | 16,70 | 16,85 | -3,74% | - |
| 12.03.2026 | 18,02 | 18,05 | 17,50 | 17,50 | -2,44% | - |
| 11.03.2026 | 18,06 | 18,29 | 17,91 | 17,94 | -0,16% | - |
| 10.03.2026 | 17,45 | 18,31 | 17,27 | 17,97 | 3,24% | - |
| 09.03.2026 | 17,17 | 17,44 | 16,77 | 17,40 | -4,41% | - |
| 06.03.2026 | 18,01 | 18,33 | 17,53 | 18,21 | 1,13% | - |
| 05.03.2026 | 18,59 | 18,59 | 17,71 | 18,00 | -2,72% | - |
| 04.03.2026 | 18,32 | 18,50 | 17,98 | 18,50 | 2,42% | - |
| 03.03.2026 | 18,08 | 18,33 | 17,52 | 18,07 | -0,72% | - |
| 02.03.2026 | 17,89 | 18,52 | 17,85 | 18,20 | 3,75% | - |
| 27.02.2026 | 17,30 | 17,59 | 17,21 | 17,54 | 1,64% | - |
| 26.02.2026 | 16,48 | 17,31 | 16,48 | 17,26 | 4,73% | - |
| 25.02.2026 | 16,19 | 16,53 | 16,02 | 16,48 | 3,55% | - |
| 24.02.2026 | 15,35 | 15,96 | 15,21 | 15,91 | 3,57% | - |
| 23.02.2026 | 15,82 | 15,92 | 15,33 | 15,37 | -3,26% | - |
| 20.02.2026 | 15,78 | 15,91 | 15,78 | 15,88 | 0,18% | - |
| 19.02.2026 | 16,24 | 16,32 | 15,54 | 15,86 | -2,74% | - |
| 18.02.2026 | 16,53 | 16,69 | 16,15 | 16,30 | 1,85% | - |
| 17.02.2026 | 14,50 | 16,32 | 14,50 | 16,01 | 6,68% | - |
| 13.02.2026 | 14,69 | 15,07 | 14,63 | 15,00 | 2,19% | - |
| 12.02.2026 | 14,80 | 15,14 | 14,57 | 14,68 | -0,64% | - |
| 11.02.2026 | 14,95 | 15,07 | 14,63 | 14,78 | -0,56% | - |
| 10.02.2026 | 14,97 | 15,18 | 14,84 | 14,86 | 0,15% | - |
| 09.02.2026 | 14,83 | 15,10 | 14,75 | 14,84 | -0,32% | - |
| 06.02.2026 | 13,93 | 15,00 | 13,93 | 14,89 | 7,36% | - |
| 05.02.2026 | 14,45 | 14,46 | 13,85 | 13,87 | -4,26% | - |
| 04.02.2026 | 14,86 | 15,05 | 14,45 | 14,48 | -2,43% | - |
| 03.02.2026 | 15,10 | 15,35 | 14,61 | 14,84 | -1,84% | - |
| 02.02.2026 | 15,24 | 15,34 | 15,09 | 15,12 | -3,89% | - |
| 29.01.2026 | 16,27 | 16,27 | 15,40 | 15,73 | -2,62% | - |
| 28.01.2026 | 16,39 | 16,66 | 15,93 | 16,16 | -1,56% | - |
| 27.01.2026 | 16,10 | 16,54 | 15,96 | 16,41 | 2,26% | - |
| 26.01.2026 | 16,96 | 16,96 | 15,97 | 16,05 | -6,16% | - |
| 23.01.2026 | 17,02 | 17,10 | 16,86 | 17,10 | 0,49% | - |
| 22.01.2026 | 16,85 | 17,10 | 16,80 | 17,02 | 1,15% | - |
| 21.01.2026 | 16,44 | 16,97 | 16,40 | 16,83 | 2,95% | - |
| 20.01.2026 | 16,41 | 16,42 | 16,18 | 16,34 | -0,17% | - |
| 19.01.2026 | 16,34 | 16,47 | 16,09 | 16,37 | 0,12% | - |
| 16.01.2026 | 16,17 | 16,49 | 16,10 | 16,35 | 1,14% | - |
| 15.01.2026 | 15,97 | 16,53 | 15,77 | 16,17 | 1,40% | - |
| 14.01.2026 | 15,26 | 15,94 | 15,09 | 15,94 | 4,99% | - |
| 13.01.2026 | 14,54 | 15,25 | 14,54 | 15,19 | 4,62% | - |
| 12.01.2026 | 14,61 | 14,81 | 14,36 | 14,52 | 2,58% | - |
| 09.01.2026 | 14,03 | 14,19 | 13,98 | 14,15 | 0,38% | - |
| 08.01.2026 | 14,30 | 14,34 | 14,03 | 14,10 | -0,56% | - |
| 07.01.2026 | 14,18 | 14,31 | 14,00 | 14,18 | -0,05% | - |
| 06.01.2026 | 14,05 | 14,20 | 13,96 | 14,18 | 0,60% | - |
| 05.01.2026 | 14,01 | 14,19 | 13,88 | 14,10 | 0,05% | - |
| 02.01.2026 | 13,53 | 14,14 | 13,49 | 14,09 | 5,69% | - |
| 29.12.2025 | 13,58 | 13,69 | 13,27 | 13,33 | -2,45% | - |
| 23.12.2025 | 13,37 | 13,77 | 13,34 | 13,67 | 2,57% | - |
| 22.12.2025 | 13,24 | 13,40 | 13,24 | 13,33 | 0,59% | - |
| 19.12.2025 | 13,20 | 13,44 | 13,11 | 13,25 | -0,95% | - |
| 18.12.2025 | 13,38 | 13,57 | 13,29 | 13,38 | 0,77% | - |
| 17.12.2025 | 12,95 | 13,28 | 12,93 | 13,27 | 2,55% | - |
| 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% | - |