24,490€
-5,95%
Echtzeit-Aktienkurs MGP Ingredients Inc.
Bid:
Ask:
Aktienkurse zur MGP Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 25,06 | 25,16 | 23,94 | 24,43 | -2,08% | - |
| 10.04.2025 | 26,28 | 26,31 | 24,54 | 24,95 | -5,28% | - |
| 09.04.2025 | 23,53 | 27,05 | 23,33 | 26,34 | 8,71% | - |
| 08.04.2025 | 25,03 | 25,73 | 23,62 | 24,23 | -2,06% | - |
| 07.04.2025 | 23,89 | 24,92 | 23,02 | 24,74 | -1,43% | - |
| 04.04.2025 | 24,30 | 25,10 | 23,10 | 25,10 | 3,29% | - |
| 03.04.2025 | 25,30 | 25,90 | 23,80 | 24,30 | -6,90% | - |
| 02.04.2025 | 26,30 | 26,70 | 25,60 | 26,10 | -1,51% | 800,00 |
| 01.04.2025 | 27,00 | 27,60 | 25,80 | 26,50 | -1,85% | - |
| 31.03.2025 | 26,80 | 27,70 | 26,30 | 27,00 | -5,26% | - |
| 28.03.2025 | 27,40 | 28,50 | 26,50 | 28,50 | 6,74% | - |
| 27.03.2025 | 26,90 | 28,60 | 26,40 | 26,70 | -1,84% | - |
| 26.03.2025 | 26,60 | 28,20 | 26,40 | 27,20 | 0,00% | - |
| 25.03.2025 | 27,00 | 27,60 | 26,40 | 27,20 | 0,00% | - |
| 24.03.2025 | 27,40 | 27,90 | 26,70 | 27,20 | -3,20% | - |
| 21.03.2025 | 27,80 | 28,90 | 27,20 | 28,10 | -3,44% | - |
| 20.03.2025 | 28,10 | 29,10 | 27,60 | 29,10 | 0,69% | - |
| 19.03.2025 | 28,90 | 29,40 | 27,30 | 28,90 | 0,00% | - |
| 18.03.2025 | 29,60 | 29,80 | 28,30 | 28,90 | -2,69% | - |
| 17.03.2025 | 28,20 | 30,10 | 27,80 | 29,70 | 2,77% | - |
| 14.03.2025 | 28,50 | 30,00 | 27,70 | 28,90 | 0,70% | - |
| 13.03.2025 | 28,00 | 30,60 | 27,30 | 28,70 | 4,36% | - |
| 12.03.2025 | 28,80 | 29,30 | 27,20 | 27,50 | -6,14% | - |
| 11.03.2025 | 30,80 | 31,20 | 28,30 | 29,30 | -4,56% | - |
| 10.03.2025 | 31,20 | 32,70 | 30,00 | 30,70 | -1,92% | - |
| 07.03.2025 | 31,60 | 33,20 | 30,70 | 31,30 | -1,26% | - |
| 06.03.2025 | 31,00 | 32,20 | 30,30 | 31,70 | 1,28% | - |
| 05.03.2025 | 30,60 | 31,60 | 29,80 | 31,30 | 2,62% | - |
| 04.03.2025 | 31,00 | 33,00 | 30,30 | 30,50 | -1,29% | - |
| 03.03.2025 | 31,40 | 31,70 | 30,10 | 30,90 | -1,90% | - |
| 28.02.2025 | 31,80 | 32,70 | 30,90 | 31,50 | -1,25% | - |
| 27.02.2025 | 30,80 | 32,40 | 30,10 | 31,90 | 3,91% | - |
| 26.02.2025 | 31,00 | 33,00 | 27,90 | 30,70 | 0,00% | - |
| 25.02.2025 | 31,40 | 32,20 | 30,50 | 30,70 | -1,92% | - |
| 24.02.2025 | 30,70 | 32,40 | 30,10 | 31,30 | 1,95% | 300,00 |
| 21.02.2025 | 30,60 | 31,60 | 30,30 | 30,70 | 0,00% | - |
| 20.02.2025 | 31,20 | 31,80 | 30,30 | 30,70 | -1,92% | - |
| 19.02.2025 | 31,20 | 32,10 | 30,50 | 31,30 | 0,00% | - |
| 18.02.2025 | 31,60 | 32,60 | 30,70 | 31,30 | -1,26% | - |
| 17.02.2025 | 31,60 | 31,80 | 31,60 | 31,70 | 1,28% | - |
| 14.02.2025 | 30,90 | 32,70 | 30,70 | 31,30 | 1,29% | - |
| 13.02.2025 | 30,60 | 31,70 | 30,30 | 30,90 | 0,65% | - |
| 12.02.2025 | 32,30 | 32,30 | 30,30 | 30,70 | -5,25% | - |
| 11.02.2025 | 31,60 | 32,40 | 30,70 | 32,40 | 2,21% | 200,00 |
| 10.02.2025 | 31,90 | 32,70 | 31,30 | 31,70 | -0,63% | - |
| 07.02.2025 | 32,60 | 33,00 | 31,40 | 31,90 | -1,85% | - |
| 06.02.2025 | 32,40 | 33,40 | 31,90 | 32,50 | 0,00% | - |
| 05.02.2025 | 32,00 | 33,40 | 31,60 | 32,50 | 0,62% | - |
| 04.02.2025 | 33,40 | 33,90 | 31,90 | 32,30 | -3,58% | - |
| 03.02.2025 | 34,90 | 34,90 | 33,20 | 33,50 | -4,83% | - |
| 31.01.2025 | 34,60 | 35,50 | 34,10 | 35,20 | 1,44% | - |
| 30.01.2025 | 34,40 | 35,20 | 33,90 | 34,70 | 1,76% | - |
| 29.01.2025 | 34,40 | 35,30 | 33,90 | 34,10 | -2,57% | - |
| 28.01.2025 | 35,40 | 37,10 | 34,30 | 35,00 | -1,41% | 74,00 |
| 27.01.2025 | 34,20 | 36,70 | 34,10 | 35,50 | 2,90% | - |
| 24.01.2025 | 34,20 | 35,20 | 33,40 | 34,50 | 0,00% | - |
| 23.01.2025 | 34,00 | 35,00 | 33,30 | 34,50 | 2,37% | - |
| 22.01.2025 | 34,30 | 34,80 | 33,00 | 33,70 | -3,16% | - |
| 21.01.2025 | 34,80 | 35,30 | 33,90 | 34,80 | 0,29% | - |
| 20.01.2025 | 34,80 | 35,00 | 34,70 | 34,70 | -1,14% | - |
| 17.01.2025 | 35,00 | 35,90 | 34,20 | 35,10 | 0,57% | - |
| 16.01.2025 | 34,20 | 35,40 | 33,70 | 34,90 | 1,75% | - |
| 15.01.2025 | 35,20 | 36,20 | 34,10 | 34,30 | -2,83% | - |
| 14.01.2025 | 35,80 | 36,20 | 34,10 | 35,30 | -1,67% | - |
| 13.01.2025 | 33,80 | 36,80 | 33,80 | 35,90 | 7,16% | - |
| 10.01.2025 | 35,40 | 35,50 | 32,90 | 33,50 | -5,63% | - |
| 09.01.2025 | 35,40 | 35,60 | 35,40 | 35,50 | 0,00% | - |
| 08.01.2025 | 35,40 | 36,20 | 34,10 | 35,50 | 0,57% | - |
| 07.01.2025 | 36,80 | 38,30 | 35,10 | 35,30 | -4,85% | - |
| 06.01.2025 | 36,80 | 39,20 | 36,60 | 37,10 | 0,00% | - |
| 03.01.2025 | 38,00 | 38,40 | 36,30 | 37,10 | -2,88% | - |
| 02.01.2025 | 37,80 | 39,70 | 37,60 | 38,20 | 2,14% | - |
| 30.12.2024 | 37,80 | 37,80 | 37,40 | 37,40 | -1,32% | - |
| 27.12.2024 | 38,40 | 39,70 | 37,00 | 37,90 | -1,04% | - |
| 23.12.2024 | 38,40 | 38,90 | 36,80 | 38,30 | 0,00% | - |
| 20.12.2024 | 40,20 | 40,20 | 37,10 | 38,30 | -4,96% | 250,00 |
| 19.12.2024 | 41,00 | 42,30 | 40,00 | 40,30 | -1,95% | - |
| 18.12.2024 | 41,60 | 42,70 | 40,40 | 41,10 | -1,44% | - |
| 17.12.2024 | 42,20 | 43,00 | 41,20 | 41,70 | -1,42% | - |
| 16.12.2024 | 43,00 | 43,70 | 41,80 | 42,30 | -1,63% | - |
| 13.12.2024 | 44,40 | 44,80 | 42,30 | 43,00 | -3,59% | - |
| 12.12.2024 | 42,80 | 44,90 | 42,70 | 44,60 | 3,48% | - |
| 11.12.2024 | 43,60 | 44,90 | 42,40 | 43,10 | -1,82% | - |
| 10.12.2024 | 44,00 | 44,90 | 42,70 | 43,90 | -0,45% | - |
| 09.12.2024 | 42,00 | 45,00 | 42,00 | 44,10 | 4,75% | - |
| 06.12.2024 | 43,80 | 44,80 | 41,60 | 42,10 | -3,66% | - |
| 05.12.2024 | 43,50 | 45,00 | 42,00 | 43,70 | 0,23% | - |
| 04.12.2024 | 43,00 | 44,10 | 42,20 | 43,60 | 1,16% | - |
| 03.12.2024 | 43,40 | 44,60 | 42,80 | 43,10 | -1,15% | - |
| 02.12.2024 | 44,10 | 45,10 | 43,20 | 43,60 | 2,35% | - |
| 29.11.2024 | 43,60 | 44,40 | 42,50 | 42,60 | -2,52% | - |
| 28.11.2024 | 43,40 | 43,70 | 43,40 | 43,70 | 0,46% | - |
| 27.11.2024 | 42,20 | 44,20 | 41,80 | 43,50 | 2,59% | - |
| 26.11.2024 | 44,40 | 44,60 | 41,10 | 42,40 | -4,29% | - |
| 25.11.2024 | 43,70 | 46,70 | 43,60 | 44,30 | 1,61% | - |
| 22.11.2024 | 44,40 | 45,90 | 42,80 | 43,60 | -2,24% | - |
| 21.11.2024 | 44,00 | 45,40 | 43,50 | 44,60 | 0,90% | - |
| 20.11.2024 | 43,60 | 45,40 | 43,00 | 44,20 | 1,38% | - |
| 19.11.2024 | 45,80 | 46,30 | 43,00 | 43,60 | -5,42% | - |
| 18.11.2024 | 47,10 | 48,00 | 45,70 | 46,10 | -2,33% | - |