23,880€
-8,08%
Echtzeit-Aktienkurs MGP Ingredients Inc.
Bid:
Ask:
Aktienkurse zur MGP Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 24,05 | 25,15 | 24,05 | 24,82 | 3,33% | - |
| 05.06.2025 | 25,98 | 26,23 | 23,98 | 24,02 | -8,18% | - |
| 04.06.2025 | 26,03 | 26,41 | 25,78 | 26,16 | 0,65% | - |
| 03.06.2025 | 25,32 | 26,47 | 25,21 | 25,99 | 1,76% | - |
| 02.06.2025 | 25,74 | 25,91 | 25,09 | 25,54 | -1,43% | - |
| 30.05.2025 | 26,61 | 26,67 | 25,91 | 25,91 | -2,48% | - |
| 29.05.2025 | 26,99 | 27,23 | 26,21 | 26,57 | 0,11% | - |
| 28.05.2025 | 26,97 | 27,31 | 26,54 | 26,54 | -1,70% | - |
| 27.05.2025 | 27,08 | 27,81 | 26,94 | 27,00 | -0,41% | - |
| 26.05.2025 | 26,96 | 27,15 | 26,96 | 27,11 | 0,93% | - |
| 23.05.2025 | 26,85 | 26,92 | 26,12 | 26,86 | -0,48% | - |
| 22.05.2025 | 27,38 | 28,39 | 26,96 | 26,99 | -1,50% | - |
| 21.05.2025 | 28,14 | 28,20 | 27,25 | 27,40 | -3,32% | - |
| 20.05.2025 | 28,97 | 29,48 | 28,19 | 28,34 | -2,48% | - |
| 19.05.2025 | 29,13 | 29,29 | 28,18 | 29,06 | -1,16% | - |
| 16.05.2025 | 28,79 | 29,40 | 28,39 | 29,40 | 1,55% | - |
| 15.05.2025 | 28,90 | 29,71 | 28,72 | 28,95 | -0,38% | - |
| 14.05.2025 | 29,41 | 30,95 | 28,51 | 29,06 | -1,12% | - |
| 13.05.2025 | 29,92 | 30,22 | 29,08 | 29,39 | -2,84% | - |
| 12.05.2025 | 29,63 | 31,34 | 29,59 | 30,25 | 3,49% | - |
| 09.05.2025 | 29,57 | 29,97 | 29,19 | 29,23 | -0,34% | - |
| 08.05.2025 | 28,10 | 29,67 | 28,04 | 29,33 | 4,82% | - |
| 07.05.2025 | 28,38 | 28,51 | 27,59 | 27,98 | -0,89% | - |
| 06.05.2025 | 28,23 | 28,79 | 27,41 | 28,23 | -0,32% | - |
| 05.05.2025 | 27,98 | 28,98 | 27,45 | 28,32 | 0,28% | - |
| 02.05.2025 | 27,24 | 28,71 | 27,06 | 28,24 | 8,45% | - |
| 30.04.2025 | 26,01 | 26,19 | 25,19 | 26,04 | 0,39% | - |
| 29.04.2025 | 25,86 | 26,15 | 25,11 | 25,94 | 0,62% | - |
| 28.04.2025 | 25,55 | 26,20 | 25,23 | 25,78 | 0,31% | - |
| 25.04.2025 | 25,57 | 25,72 | 24,67 | 25,70 | 1,06% | - |
| 24.04.2025 | 24,93 | 25,49 | 24,58 | 25,43 | 1,48% | - |
| 23.04.2025 | 25,46 | 26,03 | 24,69 | 25,06 | -0,04% | - |
| 22.04.2025 | 24,29 | 25,48 | 24,29 | 25,07 | 2,20% | - |
| 17.04.2025 | 23,71 | 24,70 | 23,18 | 24,53 | 4,43% | - |
| 16.04.2025 | 23,64 | 24,27 | 22,88 | 23,49 | -2,13% | - |
| 15.04.2025 | 23,87 | 24,54 | 23,61 | 24,00 | 0,46% | - |
| 14.04.2025 | 24,98 | 25,53 | 23,58 | 23,89 | -4,17% | - |
| 11.04.2025 | 25,06 | 25,16 | 23,94 | 24,93 | -0,08% | - |
| 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% | - |