15,775€
0,41%
Echtzeit-Aktienkurs MGP Ingredients Inc.
Bid:
Ask:
Aktienkurse zur MGP Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 15,62 | 16,10 | 15,32 | 15,76 | -1,87% | 8.397,00 |
| 06.03.2026 | 16,23 | 16,24 | 15,79 | 16,06 | -0,86% | - |
| 05.03.2026 | 16,07 | 16,38 | 15,88 | 16,20 | 0,78% | - |
| 04.03.2026 | 15,87 | 16,21 | 15,58 | 16,08 | 0,85% | 6.105,00 |
| 03.03.2026 | 16,30 | 16,40 | 15,94 | 15,94 | -2,75% | - |
| 02.03.2026 | 16,01 | 16,47 | 15,80 | 16,39 | 2,05% | - |
| 27.02.2026 | 16,67 | 16,99 | 15,64 | 16,06 | -4,46% | - |
| 26.02.2026 | 17,18 | 17,35 | 16,37 | 16,81 | -2,69% | - |
| 25.02.2026 | 21,86 | 21,99 | 16,68 | 17,28 | -21,12% | - |
| 24.02.2026 | 21,55 | 21,98 | 21,41 | 21,90 | 1,86% | - |
| 23.02.2026 | 21,80 | 22,05 | 21,08 | 21,50 | -2,18% | - |
| 20.02.2026 | 21,77 | 22,01 | 21,53 | 21,98 | 1,24% | - |
| 19.02.2026 | 21,67 | 21,74 | 21,32 | 21,71 | 0,00% | - |
| 18.02.2026 | 21,72 | 21,91 | 21,31 | 21,71 | 0,14% | - |
| 17.02.2026 | 21,68 | 21,94 | 21,33 | 21,68 | -0,18% | - |
| 16.02.2026 | 21,73 | 21,81 | 21,71 | 21,72 | 0,14% | - |
| 13.02.2026 | 21,71 | 21,83 | 20,94 | 21,69 | 0,32% | - |
| 12.02.2026 | 22,10 | 22,18 | 21,54 | 21,62 | -1,82% | - |
| 11.02.2026 | 22,08 | 22,24 | 21,77 | 22,02 | -0,18% | - |
| 10.02.2026 | 21,66 | 22,28 | 21,56 | 22,06 | 1,94% | - |
| 09.02.2026 | 22,20 | 22,31 | 21,45 | 21,64 | -2,17% | 1.408,00 |
| 06.02.2026 | 21,91 | 22,32 | 21,83 | 22,12 | 1,47% | - |
| 05.02.2026 | 22,38 | 22,43 | 21,73 | 21,80 | -1,98% | - |
| 04.02.2026 | 21,51 | 22,49 | 21,47 | 22,24 | 4,02% | - |
| 03.02.2026 | 21,27 | 21,73 | 21,00 | 21,38 | 0,75% | - |
| 02.02.2026 | 20,83 | 21,40 | 20,76 | 21,22 | 0,71% | - |
| 30.01.2026 | 20,91 | 21,20 | 20,55 | 21,07 | 1,20% | - |
| 29.01.2026 | 20,38 | 21,07 | 20,37 | 20,82 | 1,66% | - |
| 28.01.2026 | 20,77 | 21,00 | 20,34 | 20,48 | -1,16% | - |
| 27.01.2026 | 21,04 | 21,11 | 20,54 | 20,72 | -1,71% | - |
| 26.01.2026 | 21,19 | 21,39 | 20,89 | 21,08 | -0,57% | - |
| 23.01.2026 | 21,45 | 21,50 | 21,10 | 21,20 | -0,47% | - |
| 22.01.2026 | 21,35 | 22,12 | 21,30 | 21,30 | 0,38% | - |
| 21.01.2026 | 20,64 | 21,35 | 20,54 | 21,22 | 2,86% | - |
| 20.01.2026 | 20,20 | 20,66 | 19,66 | 20,63 | 1,48% | - |
| 19.01.2026 | 20,34 | 20,46 | 20,30 | 20,33 | -1,07% | - |
| 16.01.2026 | 21,45 | 21,55 | 20,44 | 20,55 | -4,02% | - |
| 15.01.2026 | 21,51 | 21,72 | 21,34 | 21,41 | -0,46% | - |
| 14.01.2026 | 21,03 | 21,58 | 20,99 | 21,51 | 1,94% | - |
| 13.01.2026 | 21,37 | 21,74 | 21,09 | 21,10 | -1,22% | - |
| 12.01.2026 | 21,13 | 21,53 | 20,84 | 21,36 | 1,23% | - |
| 09.01.2026 | 21,25 | 21,64 | 20,93 | 21,10 | -0,85% | - |
| 08.01.2026 | 20,48 | 21,28 | 20,47 | 21,28 | 3,55% | - |
| 07.01.2026 | 20,85 | 21,00 | 20,23 | 20,55 | -1,20% | - |
| 06.01.2026 | 20,44 | 20,93 | 20,38 | 20,80 | 1,96% | - |
| 05.01.2026 | 20,63 | 20,94 | 20,31 | 20,40 | -0,10% | - |
| 02.01.2026 | 20,69 | 20,86 | 20,40 | 20,42 | 0,29% | - |
| 30.12.2025 | 20,52 | 20,55 | 20,36 | 20,36 | -1,21% | - |
| 29.12.2025 | 20,56 | 20,92 | 20,47 | 20,61 | 1,38% | - |
| 23.12.2025 | 20,50 | 20,64 | 20,08 | 20,33 | -2,07% | - |
| 22.12.2025 | 20,50 | 21,08 | 20,04 | 20,76 | 3,36% | - |
| 19.12.2025 | 21,00 | 21,22 | 20,02 | 20,09 | -6,41% | - |
| 18.12.2025 | 21,35 | 22,13 | 21,33 | 21,46 | -1,01% | - |
| 17.12.2025 | 21,92 | 21,95 | 21,21 | 21,68 | -1,41% | - |
| 16.12.2025 | 21,74 | 22,45 | 21,56 | 21,99 | 1,66% | - |
| 15.12.2025 | 22,24 | 22,26 | 21,10 | 21,63 | -3,13% | - |
| 12.12.2025 | 22,50 | 22,70 | 22,12 | 22,33 | 2,95% | - |
| 11.12.2025 | 22,44 | 22,50 | 21,48 | 21,69 | -1,77% | - |
| 10.12.2025 | 20,95 | 22,28 | 20,93 | 22,08 | 6,15% | - |
| 09.12.2025 | 20,66 | 21,10 | 20,41 | 20,80 | -0,14% | - |
| 08.12.2025 | 22,03 | 22,04 | 20,62 | 20,83 | -7,63% | - |
| 05.12.2025 | 21,18 | 22,64 | 20,96 | 22,55 | 8,73% | - |
| 04.12.2025 | 20,48 | 20,97 | 20,12 | 20,74 | 2,17% | - |
| 03.12.2025 | 20,08 | 20,53 | 19,96 | 20,30 | 1,10% | - |
| 02.12.2025 | 19,85 | 20,45 | 19,56 | 20,08 | 2,29% | 1.800,00 |
| 01.12.2025 | 19,66 | 19,96 | 19,43 | 19,63 | 0,67% | - |
| 28.11.2025 | 19,77 | 20,06 | 19,44 | 19,50 | -0,96% | - |
| 26.11.2025 | 19,56 | 19,92 | 19,30 | 19,69 | 2,13% | - |
| 25.11.2025 | 18,92 | 19,79 | 18,89 | 19,28 | 2,39% | - |
| 24.11.2025 | 19,83 | 20,21 | 18,69 | 18,83 | -3,76% | - |
| 21.11.2025 | 19,73 | 20,01 | 19,32 | 19,57 | -1,58% | - |
| 20.11.2025 | 20,06 | 20,47 | 19,84 | 19,88 | -0,25% | - |
| 19.11.2025 | 20,68 | 20,86 | 19,78 | 19,93 | -5,86% | - |
| 18.11.2025 | 21,09 | 21,19 | 21,09 | 21,17 | -2,13% | - |
| 17.11.2025 | 21,59 | 22,11 | 20,89 | 21,63 | 2,03% | - |
| 14.11.2025 | 22,09 | 22,46 | 21,20 | 21,20 | -5,44% | - |
| 12.11.2025 | 22,38 | 22,89 | 22,32 | 22,42 | 1,17% | - |
| 11.11.2025 | 22,07 | 22,72 | 21,98 | 22,16 | 0,45% | - |
| 10.11.2025 | 21,96 | 22,32 | 21,46 | 22,06 | 1,89% | - |
| 07.11.2025 | 21,55 | 21,86 | 21,16 | 21,65 | 1,26% | - |
| 06.11.2025 | 21,75 | 21,80 | 21,13 | 21,38 | -1,20% | - |
| 05.11.2025 | 21,65 | 21,89 | 21,24 | 21,64 | 1,31% | - |
| 04.11.2025 | 20,81 | 21,89 | 20,76 | 21,36 | 2,99% | - |
| 03.11.2025 | 20,96 | 21,71 | 20,66 | 20,74 | -0,96% | - |
| 31.10.2025 | 20,94 | 21,47 | 20,50 | 20,94 | -1,41% | - |
| 29.10.2025 | 20,28 | 23,11 | 20,12 | 21,24 | 5,04% | - |
| 28.10.2025 | 20,22 | 20,81 | 19,92 | 20,22 | -0,49% | - |
| 27.10.2025 | 20,90 | 21,17 | 20,22 | 20,32 | -3,61% | - |
| 24.10.2025 | 21,09 | 21,14 | 21,01 | 21,08 | 0,48% | - |
| 23.10.2025 | 21,15 | 21,44 | 20,82 | 20,98 | -2,83% | - |
| 22.10.2025 | 21,57 | 21,64 | 21,15 | 21,59 | 0,05% | - |
| 21.10.2025 | 21,39 | 21,98 | 21,05 | 21,58 | 0,89% | - |
| 20.10.2025 | 21,09 | 21,69 | 21,07 | 21,39 | 2,54% | - |
| 17.10.2025 | 20,59 | 21,06 | 20,46 | 20,86 | 1,02% | - |
| 16.10.2025 | 20,34 | 20,95 | 20,20 | 20,65 | 2,43% | - |
| 15.10.2025 | 20,44 | 20,63 | 20,01 | 20,16 | 0,00% | - |
| 14.10.2025 | 20,62 | 21,05 | 20,16 | 20,16 | -2,23% | - |
| 13.10.2025 | 20,71 | 21,01 | 20,35 | 20,62 | 0,39% | - |
| 10.10.2025 | 21,05 | 21,42 | 20,27 | 20,54 | -1,86% | - |
| 09.10.2025 | 20,85 | 21,29 | 20,57 | 20,93 | 1,11% | - |