15,500€
0,65%
Echtzeit-Aktienkurs MGP Ingredients Inc.
Bid:
Ask:
Aktienkurse zur MGP Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 15,80 | 15,85 | 15,25 | 15,50 | -2,21% | - |
| 22.07.2026 | 15,70 | 16,15 | 15,65 | 15,85 | 0,96% | - |
| 21.07.2026 | 16,00 | 16,20 | 15,55 | 15,70 | -1,88% | - |
| 20.07.2026 | 15,60 | 16,15 | 15,55 | 16,00 | 2,56% | - |
| 17.07.2026 | 15,95 | 16,35 | 15,45 | 15,60 | -2,80% | - |
| 16.07.2026 | 15,05 | 16,15 | 15,00 | 16,05 | 7,00% | - |
| 15.07.2026 | 15,00 | 15,35 | 14,85 | 15,00 | 0,00% | - |
| 14.07.2026 | 15,35 | 15,35 | 14,85 | 15,00 | -2,28% | - |
| 13.07.2026 | 14,90 | 15,45 | 14,85 | 15,35 | 2,68% | - |
| 10.07.2026 | 14,45 | 15,00 | 14,45 | 14,95 | 3,46% | - |
| 09.07.2026 | 14,35 | 14,45 | 14,10 | 14,45 | 0,70% | - |
| 08.07.2026 | 14,55 | 14,65 | 14,25 | 14,35 | -1,03% | - |
| 07.07.2026 | 14,35 | 14,95 | 14,35 | 14,50 | 1,05% | - |
| 06.07.2026 | 14,85 | 15,05 | 13,95 | 14,35 | -3,37% | - |
| 03.07.2026 | 14,85 | 14,85 | 14,80 | 14,85 | 0,00% | - |
| 02.07.2026 | 15,25 | 15,65 | 14,85 | 14,85 | -2,94% | - |
| 01.07.2026 | 15,30 | 15,45 | 14,70 | 15,30 | 0,00% | - |
| 30.06.2026 | 14,75 | 15,35 | 14,25 | 15,30 | 4,44% | - |
| 29.06.2026 | 15,10 | 15,15 | 14,45 | 14,65 | -2,33% | - |
| 26.06.2026 | 14,35 | 15,15 | 14,25 | 15,00 | 4,53% | - |
| 25.06.2026 | 14,75 | 14,90 | 14,15 | 14,35 | -2,38% | - |
| 24.06.2026 | 14,85 | 15,25 | 14,70 | 14,70 | -1,01% | - |
| 23.06.2026 | 14,15 | 14,85 | 14,15 | 14,85 | 4,21% | - |
| 22.06.2026 | 14,35 | 14,45 | 14,15 | 14,25 | 0,35% | - |
| 19.06.2026 | 14,35 | 14,35 | 14,20 | 14,20 | -0,70% | - |
| 18.06.2026 | 13,75 | 14,45 | 13,75 | 14,30 | 4,00% | - |
| 17.06.2026 | 14,05 | 14,15 | 13,65 | 13,75 | -2,14% | - |
| 16.06.2026 | 14,05 | 14,25 | 13,95 | 14,05 | 0,00% | - |
| 15.06.2026 | 14,35 | 14,35 | 13,95 | 14,05 | -1,40% | - |
| 12.06.2026 | 14,05 | 14,40 | 14,05 | 14,25 | 1,42% | - |
| 11.06.2026 | 14,25 | 14,40 | 13,75 | 14,05 | -1,40% | - |
| 10.06.2026 | 14,25 | 14,55 | 14,15 | 14,25 | -0,70% | - |
| 09.06.2026 | 14,35 | 14,60 | 14,25 | 14,35 | 0,00% | - |
| 08.06.2026 | 14,35 | 14,50 | 14,25 | 14,35 | 0,00% | - |
| 05.06.2026 | 14,00 | 14,50 | 13,95 | 14,35 | 2,14% | - |
| 04.06.2026 | 14,05 | 14,40 | 13,75 | 14,05 | -0,35% | - |
| 03.06.2026 | 14,45 | 14,70 | 14,05 | 14,10 | -2,42% | - |
| 02.06.2026 | 14,65 | 14,75 | 14,25 | 14,45 | -1,37% | - |
| 01.06.2026 | 15,15 | 15,25 | 14,65 | 14,65 | -3,30% | - |
| 29.05.2026 | 15,85 | 15,90 | 15,05 | 15,15 | -4,42% | - |
| 28.05.2026 | 15,75 | 15,95 | 15,65 | 15,85 | 0,63% | - |
| 27.05.2026 | 15,30 | 15,85 | 15,25 | 15,75 | 3,28% | - |
| 26.05.2026 | 15,65 | 15,65 | 15,25 | 15,25 | -2,56% | - |
| 25.05.2026 | 15,65 | 15,65 | 15,65 | 15,65 | 0,64% | - |
| 22.05.2026 | 15,65 | 15,75 | 15,45 | 15,55 | 0,00% | - |
| 21.05.2026 | 15,55 | 15,75 | 15,30 | 15,55 | 0,00% | - |
| 20.05.2026 | 15,35 | 15,65 | 15,20 | 15,55 | 1,30% | - |
| 19.05.2026 | 15,65 | 15,75 | 15,25 | 15,35 | -1,92% | - |
| 18.05.2026 | 15,55 | 16,05 | 15,55 | 15,65 | 0,00% | - |
| 15.05.2026 | 15,50 | 15,85 | 15,40 | 15,65 | 0,00% | - |
| 14.05.2026 | 15,50 | 15,75 | 15,10 | 15,65 | 1,29% | - |
| 13.05.2026 | 15,55 | 15,70 | 15,35 | 15,45 | -0,64% | - |
| 12.05.2026 | 15,85 | 16,05 | 15,45 | 15,55 | -1,89% | - |
| 11.05.2026 | 16,70 | 16,75 | 15,75 | 15,85 | -5,37% | - |
| 08.05.2026 | 16,30 | 16,90 | 16,00 | 16,75 | 3,08% | - |
| 07.05.2026 | 16,45 | 16,80 | 16,15 | 16,25 | -0,91% | - |
| 06.05.2026 | 17,05 | 17,25 | 16,40 | 16,40 | -3,81% | - |
| 05.05.2026 | 16,35 | 17,25 | 16,10 | 17,05 | 4,92% | - |
| 04.05.2026 | 16,55 | 16,60 | 16,05 | 16,25 | -4,13% | - |
| 30.04.2026 | 16,35 | 17,25 | 16,25 | 16,95 | 3,35% | - |
| 29.04.2026 | 17,35 | 17,35 | 14,70 | 16,40 | -4,93% | - |
| 28.04.2026 | 17,30 | 17,75 | 17,25 | 17,25 | 0,00% | - |
| 27.04.2026 | 17,20 | 17,45 | 17,15 | 17,25 | 0,29% | - |
| 24.04.2026 | 17,30 | 17,45 | 17,20 | 17,20 | -0,29% | - |
| 23.04.2026 | 17,00 | 17,35 | 17,00 | 17,25 | 1,17% | - |
| 22.04.2026 | 16,95 | 17,25 | 16,90 | 17,05 | 1,49% | - |
| 21.04.2026 | 16,95 | 17,15 | 16,80 | 16,80 | -0,88% | - |
| 20.04.2026 | 16,90 | 17,15 | 16,85 | 16,95 | -0,29% | - |
| 17.04.2026 | 17,05 | 17,60 | 16,95 | 17,00 | 0,00% | - |
| 16.04.2026 | 16,95 | 17,10 | 16,85 | 17,00 | 0,29% | - |
| 15.04.2026 | 16,70 | 17,15 | 16,60 | 16,95 | 1,19% | - |
| 14.04.2026 | 16,40 | 16,75 | 16,35 | 16,75 | 1,82% | - |
| 13.04.2026 | 16,05 | 16,55 | 15,75 | 16,45 | 3,46% | - |
| 10.04.2026 | 16,15 | 16,45 | 15,85 | 15,90 | -1,55% | - |
| 09.04.2026 | 15,80 | 16,25 | 15,45 | 16,15 | 1,89% | - |
| 08.04.2026 | 16,70 | 16,75 | 15,75 | 15,85 | -3,65% | - |
| 07.04.2026 | 16,60 | 16,75 | 16,30 | 16,45 | 2,68% | - |
| 02.04.2026 | 15,72 | 16,10 | 15,70 | 16,02 | 1,14% | - |
| 01.04.2026 | 15,94 | 16,02 | 15,73 | 15,84 | -0,53% | - |
| 31.03.2026 | 16,19 | 16,24 | 15,75 | 15,93 | -0,66% | - |
| 30.03.2026 | 16,20 | 16,40 | 15,98 | 16,03 | -0,80% | 3.294,00 |
| 27.03.2026 | 15,99 | 16,50 | 15,79 | 16,16 | 1,51% | - |
| 26.03.2026 | 16,06 | 16,67 | 15,82 | 15,92 | -1,24% | - |
| 25.03.2026 | 15,56 | 16,17 | 15,28 | 16,12 | 4,40% | - |
| 24.03.2026 | 14,81 | 15,88 | 14,73 | 15,44 | 4,36% | - |
| 23.03.2026 | 14,17 | 14,94 | 14,13 | 14,80 | 3,75% | - |
| 20.03.2026 | 14,71 | 14,96 | 14,23 | 14,26 | -3,03% | - |
| 19.03.2026 | 14,59 | 15,23 | 14,52 | 14,71 | 0,68% | - |
| 18.03.2026 | 15,08 | 15,22 | 14,58 | 14,61 | -2,60% | - |
| 17.03.2026 | 15,09 | 15,45 | 14,99 | 15,00 | -0,93% | - |
| 16.03.2026 | 15,77 | 15,81 | 15,05 | 15,14 | -3,44% | - |
| 13.03.2026 | 15,67 | 15,87 | 15,50 | 15,68 | -0,51% | - |
| 12.03.2026 | 15,65 | 15,93 | 15,50 | 15,76 | 0,03% | - |
| 11.03.2026 | 15,70 | 15,82 | 15,47 | 15,75 | 0,45% | - |
| 10.03.2026 | 15,75 | 15,82 | 15,35 | 15,68 | -0,51% | - |
| 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% | - |