1,666€
5,51%
Echtzeit-Aktienkurs MAGNA MINING INC.
Bid:
Ask:
Aktienkurse zur MAGNA MINING INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 1,59 | 1,68 | 1,57 | 1,67 | 5,64% | 28,00 |
| 20.08.2026 | 1,61 | 1,61 | 1,55 | 1,58 | -1,68% | 8.750,00 |
| 19.08.2026 | 1,60 | 1,65 | 1,57 | 1,61 | 14,47% | 9.620,00 |
| 05.05.2026 | 1,39 | 1,45 | 1,38 | 1,40 | 1,23% | 9.245,00 |
| 04.05.2026 | 1,38 | 1,47 | 1,37 | 1,39 | -1,56% | 16.000,00 |
| 30.04.2026 | 1,40 | 1,48 | 1,39 | 1,41 | 0,72% | 61.000,00 |
| 29.04.2026 | 1,51 | 1,51 | 1,40 | 1,40 | -7,36% | - |
| 28.04.2026 | 1,50 | 1,55 | 1,47 | 1,51 | 2,93% | 27.625,00 |
| 27.04.2026 | 1,46 | 1,51 | 1,45 | 1,47 | 0,21% | 12.048,00 |
| 24.04.2026 | 1,43 | 1,48 | 1,38 | 1,46 | 3,39% | - |
| 23.04.2026 | 1,50 | 1,50 | 1,41 | 1,42 | -4,26% | 21.250,00 |
| 22.04.2026 | 1,45 | 1,51 | 1,43 | 1,48 | 1,58% | 60,00 |
| 21.04.2026 | 1,48 | 1,54 | 1,45 | 1,46 | -0,48% | 1.328,00 |
| 20.04.2026 | 1,54 | 1,58 | 1,46 | 1,46 | -4,01% | 22.000,00 |
| 17.04.2026 | 1,57 | 1,64 | 1,52 | 1,52 | -3,24% | - |
| 16.04.2026 | 1,57 | 1,62 | 1,56 | 1,57 | -0,06% | - |
| 15.04.2026 | 1,59 | 1,68 | 1,58 | 1,58 | -0,06% | 17.500,00 |
| 14.04.2026 | 1,46 | 1,66 | 1,46 | 1,58 | 7,65% | 1.285,00 |
| 13.04.2026 | 1,36 | 1,47 | 1,34 | 1,46 | 5,48% | 33.300,00 |
| 10.04.2026 | 1,34 | 1,39 | 1,34 | 1,39 | 3,89% | 22.497,00 |
| 09.04.2026 | 1,34 | 1,36 | 1,29 | 1,34 | 0,07% | - |
| 08.04.2026 | 1,31 | 1,41 | 1,31 | 1,34 | 2,14% | 7.000,00 |
| 07.04.2026 | 1,33 | 1,36 | 1,28 | 1,31 | -3,54% | 646,00 |
| 02.04.2026 | 1,40 | 1,41 | 1,31 | 1,36 | -2,87% | 15.675,00 |
| 01.04.2026 | 1,42 | 1,46 | 1,38 | 1,40 | 0,72% | 18.691,00 |
| 31.03.2026 | 1,30 | 1,43 | 1,29 | 1,39 | 7,78% | - |
| 30.03.2026 | 1,35 | 1,38 | 1,28 | 1,29 | -3,02% | 5.519,00 |
| 27.03.2026 | 1,35 | 1,38 | 1,32 | 1,33 | -2,57% | 6.984,00 |
| 26.03.2026 | 1,48 | 1,49 | 1,34 | 1,36 | -7,48% | 75.600,00 |
| 25.03.2026 | 1,39 | 1,50 | 1,39 | 1,47 | 5,00% | - |
| 24.03.2026 | 1,39 | 1,42 | 1,33 | 1,40 | 1,45% | - |
| 23.03.2026 | 1,34 | 1,40 | 1,28 | 1,38 | 3,37% | 10.028,00 |
| 20.03.2026 | 1,40 | 1,44 | 1,31 | 1,34 | -3,26% | 5.400,00 |
| 19.03.2026 | 1,48 | 1,48 | 1,32 | 1,38 | -5,48% | 80.000,00 |
| 18.03.2026 | 1,57 | 1,58 | 1,45 | 1,46 | -6,41% | 1.490,00 |
| 17.03.2026 | 1,65 | 1,65 | 1,56 | 1,56 | -4,88% | 1.260,00 |
| 16.03.2026 | 1,68 | 1,72 | 1,62 | 1,64 | -2,96% | - |
| 13.03.2026 | 1,78 | 1,79 | 1,65 | 1,69 | -3,43% | - |
| 12.03.2026 | 1,78 | 1,79 | 1,71 | 1,75 | -1,13% | - |
| 11.03.2026 | 1,77 | 1,79 | 1,71 | 1,77 | -1,39% | 10.200,00 |
| 10.03.2026 | 1,72 | 1,81 | 1,72 | 1,80 | 5,28% | 400,00 |
| 09.03.2026 | 1,80 | 1,81 | 1,63 | 1,71 | -4,21% | 5.448,00 |
| 06.03.2026 | 1,71 | 1,85 | 1,71 | 1,78 | 4,71% | - |
| 05.03.2026 | 1,80 | 1,81 | 1,67 | 1,70 | -3,95% | 6.000,00 |
| 04.03.2026 | 1,74 | 1,81 | 1,73 | 1,77 | 1,72% | 4.710,00 |
| 03.03.2026 | 1,84 | 1,85 | 1,68 | 1,74 | -5,43% | 9.400,00 |
| 02.03.2026 | 1,98 | 2,01 | 1,84 | 1,84 | -3,16% | - |
| 27.02.2026 | 1,98 | 2,00 | 1,85 | 1,90 | -3,31% | - |
| 26.02.2026 | 1,94 | 1,99 | 1,92 | 1,97 | 1,03% | 3.350,00 |
| 25.02.2026 | 1,86 | 1,98 | 1,84 | 1,95 | 3,18% | 5.220,00 |
| 24.02.2026 | 1,82 | 1,89 | 1,80 | 1,89 | 3,01% | 3.780,00 |
| 23.02.2026 | 1,84 | 1,89 | 1,80 | 1,83 | -0,27% | 835,00 |
| 20.02.2026 | 1,82 | 1,85 | 1,80 | 1,84 | 1,10% | 1.200,00 |
| 19.02.2026 | 1,75 | 1,83 | 1,70 | 1,82 | 1,68% | - |
| 18.02.2026 | 1,79 | 1,85 | 1,76 | 1,79 | 1,42% | - |
| 17.02.2026 | 1,89 | 1,89 | 1,74 | 1,76 | -6,63% | 10.354,00 |
| 16.02.2026 | 1,88 | 1,89 | 1,88 | 1,89 | -0,53% | - |
| 13.02.2026 | 1,91 | 1,95 | 1,87 | 1,90 | -0,79% | 31.200,00 |
| 12.02.2026 | 2,02 | 2,02 | 1,89 | 1,91 | -5,45% | 50.036,00 |
| 11.02.2026 | 1,83 | 2,13 | 1,83 | 2,02 | 9,49% | - |
| 10.02.2026 | 1,85 | 1,86 | 1,75 | 1,85 | -0,27% | 180,00 |
| 09.02.2026 | 1,84 | 1,88 | 1,82 | 1,85 | -0,27% | 2.415,00 |
| 06.02.2026 | 1,77 | 1,87 | 1,77 | 1,86 | 2,77% | 21.000,00 |
| 05.02.2026 | 2,14 | 2,14 | 1,76 | 1,81 | -16,44% | 7.050,00 |
| 04.02.2026 | 2,22 | 2,32 | 2,08 | 2,16 | -2,70% | 18.000,00 |
| 03.02.2026 | 2,08 | 2,25 | 2,08 | 2,22 | 6,73% | 52.200,00 |
| 02.02.2026 | 2,16 | 2,20 | 2,03 | 2,08 | -2,35% | 80.000,00 |
| 30.01.2026 | 2,30 | 2,30 | 2,10 | 2,13 | -6,58% | 3.500,00 |
| 29.01.2026 | 2,32 | 2,44 | 2,22 | 2,28 | -1,72% | 2.014,00 |
| 28.01.2026 | 2,32 | 2,40 | 2,28 | 2,32 | 0,00% | - |
| 27.01.2026 | 2,32 | 2,38 | 2,28 | 2,32 | 0,43% | - |
| 26.01.2026 | 2,26 | 2,42 | 2,26 | 2,31 | 3,13% | 2.663,00 |
| 23.01.2026 | 2,14 | 2,25 | 2,14 | 2,24 | 4,67% | 700,00 |
| 22.01.2026 | 2,08 | 2,18 | 2,08 | 2,14 | 2,39% | - |
| 21.01.2026 | 2,12 | 2,12 | 2,05 | 2,09 | -1,42% | 28,00 |
| 20.01.2026 | 2,16 | 2,16 | 2,06 | 2,12 | -1,85% | - |
| 19.01.2026 | 2,07 | 2,18 | 2,07 | 2,16 | 0,47% | 87,00 |
| 16.01.2026 | 2,18 | 2,18 | 2,08 | 2,15 | -0,92% | - |
| 15.01.2026 | 2,22 | 2,30 | 2,09 | 2,17 | -3,13% | 5.755,00 |
| 14.01.2026 | 2,10 | 2,28 | 2,10 | 2,24 | 6,16% | - |
| 13.01.2026 | 2,16 | 2,19 | 2,08 | 2,11 | -1,86% | - |
| 12.01.2026 | 2,14 | 2,22 | 2,12 | 2,15 | 1,90% | - |
| 09.01.2026 | 2,08 | 2,16 | 2,06 | 2,11 | 1,44% | 7.000,00 |
| 08.01.2026 | 2,10 | 2,10 | 2,02 | 2,08 | -0,95% | - |
| 07.01.2026 | 2,14 | 2,14 | 2,04 | 2,10 | -1,87% | - |
| 06.01.2026 | 2,00 | 2,16 | 1,98 | 2,14 | 7,54% | - |
| 05.01.2026 | 1,85 | 2,01 | 1,85 | 1,99 | 6,99% | - |
| 02.01.2026 | 1,81 | 1,91 | 1,81 | 1,86 | 3,62% | - |
| 30.12.2025 | 1,80 | 1,81 | 1,80 | 1,80 | 0,84% | - |
| 29.12.2025 | 1,85 | 1,91 | 1,77 | 1,78 | -2,73% | - |
| 23.12.2025 | 1,74 | 1,83 | 1,74 | 1,83 | 5,17% | - |
| 22.12.2025 | 1,79 | 1,88 | 1,74 | 1,74 | -2,52% | 30.850,00 |
| 19.12.2025 | 1,72 | 1,81 | 1,72 | 1,79 | 3,48% | - |
| 18.12.2025 | 1,64 | 1,74 | 1,64 | 1,73 | 4,86% | - |
| 17.12.2025 | 1,57 | 1,65 | 1,55 | 1,65 | 5,79% | - |
| 16.12.2025 | 1,61 | 1,63 | 1,56 | 1,56 | -2,20% | - |
| 15.12.2025 | 1,62 | 1,68 | 1,58 | 1,59 | -1,24% | 910,00 |
| 12.12.2025 | 1,69 | 1,73 | 1,58 | 1,61 | -5,29% | 1.420,00 |
| 11.12.2025 | 1,66 | 1,70 | 1,60 | 1,70 | 3,66% | 12.570,00 |
| 10.12.2025 | 1,69 | 1,71 | 1,63 | 1,64 | -2,38% | - |