11,750€
1,29%
Echtzeit-Aktienkurs MGP Ingredients Inc.
Bid:
Ask:
Aktienkurse zur MGP Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 11,25 | 11,85 | 11,15 | 11,75 | 4,44% | - |
| 28.09.2026 | 11,25 | 11,35 | 11,10 | 11,25 | 0,00% | 13.500,00 |
| 25.09.2026 | 11,25 | 11,30 | 11,10 | 11,25 | 0,00% | - |
| 24.09.2026 | 11,35 | 11,55 | 11,15 | 11,25 | -0,88% | - |
| 23.09.2026 | 11,85 | 11,90 | 11,25 | 11,35 | -3,40% | - |
| 22.09.2026 | 11,65 | 12,00 | 11,65 | 11,75 | 0,86% | - |
| 21.09.2026 | 12,35 | 12,50 | 11,65 | 11,65 | -5,67% | - |
| 18.09.2026 | 12,50 | 12,55 | 12,25 | 12,35 | -1,59% | - |
| 17.09.2026 | 12,65 | 12,75 | 12,35 | 12,55 | 0,00% | - |
| 16.09.2026 | 12,45 | 12,65 | 12,45 | 12,55 | 0,80% | - |
| 15.09.2026 | 12,85 | 12,90 | 12,35 | 12,45 | -3,11% | - |
| 14.09.2026 | 12,75 | 13,25 | 12,70 | 12,85 | 0,78% | - |
| 11.09.2026 | 13,05 | 13,20 | 12,75 | 12,75 | -1,92% | - |
| 10.09.2026 | 13,05 | 13,25 | 12,95 | 13,00 | 0,39% | - |
| 09.09.2026 | 13,95 | 14,00 | 12,85 | 12,95 | -6,83% | - |
| 08.09.2026 | 14,05 | 14,20 | 13,90 | 13,90 | -1,42% | - |
| 07.09.2026 | 14,05 | 14,10 | 14,05 | 14,10 | 0,00% | - |
| 04.09.2026 | 14,05 | 14,15 | 13,80 | 14,10 | 0,36% | - |
| 03.09.2026 | 14,55 | 14,60 | 13,85 | 14,05 | -3,44% | - |
| 02.09.2026 | 14,25 | 14,75 | 14,20 | 14,55 | 2,11% | - |
| 01.09.2026 | 14,35 | 14,40 | 14,05 | 14,25 | -0,35% | - |
| 31.08.2026 | 14,50 | 14,55 | 14,05 | 14,30 | -1,72% | - |
| 28.08.2026 | 13,95 | 14,65 | 13,95 | 14,55 | 4,30% | - |
| 27.08.2026 | 14,95 | 15,00 | 13,95 | 13,95 | -6,69% | - |
| 26.08.2026 | 15,35 | 15,45 | 14,95 | 14,95 | -2,61% | - |
| 25.08.2026 | 15,30 | 15,45 | 14,95 | 15,35 | -0,32% | - |
| 24.08.2026 | 15,45 | 15,70 | 15,35 | 15,40 | 0,00% | - |
| 21.08.2026 | 15,20 | 15,45 | 15,05 | 15,40 | 1,32% | - |
| 20.08.2026 | 15,45 | 15,50 | 14,95 | 15,20 | -1,62% | - |
| 19.08.2026 | 15,10 | 15,65 | 15,05 | 15,45 | 3,00% | - |
| 18.08.2026 | 15,45 | 15,55 | 15,00 | 15,00 | -2,91% | - |
| 17.08.2026 | 15,25 | 15,45 | 15,10 | 15,45 | 0,98% | - |
| 14.08.2026 | 15,65 | 15,65 | 15,15 | 15,30 | -2,86% | - |
| 13.08.2026 | 15,45 | 16,05 | 15,45 | 15,75 | 1,94% | - |
| 12.08.2026 | 15,95 | 16,00 | 15,05 | 15,45 | -2,83% | - |
| 11.08.2026 | 15,40 | 15,95 | 15,15 | 15,90 | 2,91% | - |
| 10.08.2026 | 15,15 | 15,45 | 14,65 | 15,45 | 1,98% | - |
| 07.08.2026 | 15,00 | 15,45 | 14,70 | 15,15 | 0,66% | - |
| 06.08.2026 | 15,35 | 15,75 | 14,95 | 15,05 | -1,63% | - |
| 05.08.2026 | 14,90 | 15,45 | 14,60 | 15,30 | 3,38% | - |
| 04.08.2026 | 15,05 | 15,25 | 14,65 | 14,80 | -1,66% | - |
| 03.08.2026 | 15,45 | 15,85 | 14,95 | 15,05 | -1,95% | - |
| 31.07.2026 | 15,50 | 15,80 | 15,25 | 15,35 | -0,65% | - |
| 30.07.2026 | 16,70 | 16,80 | 15,35 | 15,45 | -6,36% | - |
| 29.07.2026 | 16,40 | 17,95 | 16,40 | 16,50 | 0,61% | - |
| 28.07.2026 | 15,80 | 16,85 | 15,80 | 16,40 | 3,80% | - |
| 27.07.2026 | 15,65 | 15,85 | 15,45 | 15,80 | 1,61% | - |
| 24.07.2026 | 15,50 | 15,75 | 15,40 | 15,55 | 0,32% | - |
| 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% | - |