17,567$
0,90%
Echtzeit-Aktienkurs MGP Ingredients Inc.
Bid:
Ask:
Aktienkurse zur MGP Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 17,44 | 17,57 | 16,74 | 17,41 | -0,68% | 233.740,00 |
| 30.06.2026 | 16,46 | 17,53 | 16,15 | 17,53 | 4,84% | 371.347,00 |
| 29.06.2026 | 17,07 | 17,07 | 16,46 | 16,72 | -2,39% | 255.006,00 |
| 26.06.2026 | 16,35 | 17,31 | 16,35 | 17,13 | 4,77% | 788.836,00 |
| 25.06.2026 | 16,76 | 16,78 | 16,13 | 16,35 | -2,39% | 155.105,00 |
| 24.06.2026 | 16,90 | 17,31 | 16,74 | 16,75 | -0,89% | 185.187,00 |
| 23.06.2026 | 16,31 | 16,93 | 16,29 | 16,90 | 4,13% | 213.636,00 |
| 22.06.2026 | 16,33 | 16,53 | 16,13 | 16,23 | -1,22% | 213.985,00 |
| 19.06.2026 | 16,45 | 16,46 | 16,43 | 16,43 | -0,06% | - |
| 18.06.2026 | 15,96 | 16,60 | 15,85 | 16,44 | 4,38% | 278.375,00 |
| 17.06.2026 | 16,30 | 16,45 | 15,72 | 15,75 | -3,49% | 243.381,00 |
| 16.06.2026 | 16,35 | 16,52 | 16,18 | 16,32 | 0,12% | 210.194,00 |
| 15.06.2026 | 16,61 | 16,69 | 16,14 | 16,30 | -1,21% | 198.831,00 |
| 12.06.2026 | 16,36 | 16,63 | 16,24 | 16,50 | 1,60% | 178.820,00 |
| 11.06.2026 | 16,49 | 16,51 | 15,78 | 16,24 | -1,10% | 212.529,00 |
| 10.06.2026 | 16,58 | 16,79 | 16,40 | 16,42 | -0,48% | 137.937,00 |
| 09.06.2026 | 16,57 | 16,87 | 16,43 | 16,50 | 0,00% | 162.889,00 |
| 08.06.2026 | 16,57 | 16,72 | 16,47 | 16,50 | -0,06% | 137.432,00 |
| 05.06.2026 | 16,41 | 16,82 | 16,36 | 16,51 | 1,48% | 122.305,00 |
| 04.06.2026 | 16,53 | 16,77 | 16,01 | 16,27 | -0,12% | 224.154,00 |
| 03.06.2026 | 16,79 | 17,00 | 16,29 | 16,29 | -3,04% | 210.301,00 |
| 02.06.2026 | 17,02 | 17,19 | 16,56 | 16,80 | -1,59% | 198.537,00 |
| 01.06.2026 | 17,50 | 17,59 | 17,02 | 17,07 | -3,28% | 184.307,00 |
| 29.05.2026 | 18,18 | 18,28 | 17,60 | 17,65 | -4,53% | 131.254,00 |
| 28.05.2026 | 18,35 | 18,64 | 18,26 | 18,49 | 1,13% | 153.792,00 |
| 27.05.2026 | 17,93 | 18,47 | 17,93 | 18,28 | 2,70% | 166.362,00 |
| 26.05.2026 | 18,12 | 18,12 | 17,70 | 17,80 | -1,39% | 207.780,00 |
| 22.05.2026 | 18,36 | 18,36 | 17,88 | 18,05 | -0,19% | 166.524,00 |
| 21.05.2026 | 18,25 | 18,58 | 17,61 | 18,09 | 0,08% | 143.856,00 |
| 20.05.2026 | 17,74 | 18,20 | 17,51 | 18,07 | 1,63% | 168.833,00 |
| 19.05.2026 | 18,00 | 18,25 | 17,68 | 17,78 | -2,79% | 128.454,00 |
| 18.05.2026 | 18,27 | 18,65 | 18,15 | 18,29 | 0,33% | 196.653,00 |
| 15.05.2026 | 18,09 | 18,43 | 17,79 | 18,23 | 0,00% | 249.298,00 |
| 14.05.2026 | 18,17 | 18,48 | 18,10 | 18,23 | 0,72% | 115.799,00 |
| 13.05.2026 | 18,60 | 18,60 | 17,95 | 18,10 | -1,09% | 165.526,00 |
| 12.05.2026 | 18,65 | 18,65 | 18,08 | 18,30 | -1,88% | 143.959,00 |
| 11.05.2026 | 19,67 | 19,67 | 18,56 | 18,65 | -5,33% | 207.776,00 |
| 08.05.2026 | 19,18 | 19,91 | 18,87 | 19,70 | 3,30% | 172.507,00 |
| 07.05.2026 | 19,24 | 19,50 | 18,97 | 19,07 | -1,29% | 173.550,00 |
| 06.05.2026 | 19,93 | 20,50 | 19,31 | 19,32 | -3,25% | 157.099,00 |
| 05.05.2026 | 19,03 | 20,25 | 18,80 | 19,97 | 4,83% | 185.325,00 |
| 04.05.2026 | 19,40 | 19,47 | 18,75 | 19,05 | -1,80% | 199.777,00 |
| 01.05.2026 | 20,00 | 20,34 | 19,18 | 19,40 | -2,71% | 227.192,00 |
| 30.04.2026 | 18,77 | 20,25 | 18,77 | 19,94 | 4,07% | 393.205,00 |
| 29.04.2026 | 19,37 | 19,67 | 17,17 | 19,16 | -5,20% | 531.372,00 |
| 28.04.2026 | 20,35 | 20,72 | 20,21 | 20,21 | -0,20% | 208.355,00 |
| 27.04.2026 | 20,36 | 20,46 | 20,15 | 20,25 | 0,15% | 104.321,00 |
| 24.04.2026 | 20,19 | 20,46 | 20,06 | 20,22 | 0,15% | 176.104,00 |
| 23.04.2026 | 20,03 | 20,25 | 19,95 | 20,19 | 0,80% | 177.477,00 |
| 22.04.2026 | 19,83 | 20,19 | 19,83 | 20,03 | 1,11% | 153.817,00 |
| 21.04.2026 | 19,97 | 20,17 | 19,75 | 19,81 | -0,80% | 196.560,00 |
| 20.04.2026 | 20,06 | 20,20 | 19,90 | 19,97 | -0,30% | 186.905,00 |
| 17.04.2026 | 20,25 | 20,78 | 19,96 | 20,03 | -0,10% | 256.309,00 |
| 16.04.2026 | 19,96 | 20,11 | 19,84 | 20,05 | 0,35% | 140.199,00 |
| 15.04.2026 | 19,66 | 20,25 | 19,54 | 19,98 | 1,32% | 240.890,00 |
| 14.04.2026 | 19,07 | 19,77 | 19,07 | 19,72 | 2,12% | 194.510,00 |
| 13.04.2026 | 18,65 | 19,44 | 18,45 | 19,31 | 2,88% | 202.567,00 |
| 10.04.2026 | 18,97 | 19,29 | 18,54 | 18,77 | -0,58% | 250.756,00 |
| 09.04.2026 | 18,55 | 18,97 | 18,01 | 18,88 | 2,28% | 271.610,00 |
| 08.04.2026 | 19,07 | 19,50 | 18,37 | 18,46 | -3,25% | 217.968,00 |
| 07.04.2026 | 19,03 | 19,36 | 18,85 | 19,08 | -0,47% | 187.689,00 |
| 06.04.2026 | 18,51 | 19,30 | 18,51 | 19,17 | 3,68% | 175.931,00 |
| 02.04.2026 | 18,52 | 18,55 | 18,00 | 18,49 | 0,93% | 203.461,00 |
| 01.04.2026 | 18,30 | 18,65 | 18,25 | 18,32 | -0,46% | 221.738,00 |
| 31.03.2026 | 18,49 | 18,69 | 18,18 | 18,41 | -0,03% | 208.778,00 |
| 30.03.2026 | 18,61 | 18,78 | 18,30 | 18,41 | -1,02% | 218.751,00 |
| 27.03.2026 | 18,39 | 19,01 | 18,19 | 18,60 | 1,20% | 422.969,00 |
| 26.03.2026 | 18,47 | 19,25 | 18,23 | 18,38 | -1,34% | 415.894,00 |
| 25.03.2026 | 18,17 | 18,70 | 17,72 | 18,63 | 3,33% | 302.160,00 |
| 24.03.2026 | 17,00 | 18,39 | 16,95 | 18,03 | 4,89% | 339.702,00 |
| 23.03.2026 | 16,84 | 17,36 | 16,73 | 17,19 | 4,18% | 286.460,00 |
| 20.03.2026 | 17,13 | 17,20 | 16,45 | 16,50 | -3,17% | 575.726,00 |
| 19.03.2026 | 16,81 | 17,30 | 16,61 | 17,04 | 1,85% | 335.359,00 |
| 18.03.2026 | 17,23 | 17,27 | 16,72 | 16,73 | -3,18% | 250.016,00 |
| 17.03.2026 | 17,43 | 17,87 | 17,28 | 17,28 | -0,69% | 302.033,00 |
| 16.03.2026 | 18,00 | 18,16 | 17,30 | 17,40 | -2,74% | 274.171,00 |
| 13.03.2026 | 18,30 | 18,30 | 17,72 | 17,89 | -1,54% | 230.310,00 |
| 12.03.2026 | 18,06 | 18,40 | 17,82 | 18,17 | -0,33% | 325.445,00 |
| 11.03.2026 | 18,13 | 18,38 | 17,96 | 18,23 | 0,11% | 211.261,00 |
| 10.03.2026 | 18,16 | 18,43 | 17,86 | 18,21 | -0,44% | 255.497,00 |
| 09.03.2026 | 18,48 | 18,48 | 17,74 | 18,29 | -1,83% | 480.275,00 |
| 06.03.2026 | 18,53 | 18,67 | 18,32 | 18,63 | -0,96% | 332.818,00 |
| 05.03.2026 | 18,65 | 19,00 | 18,43 | 18,81 | 0,64% | 309.840,00 |
| 04.03.2026 | 18,51 | 18,87 | 18,10 | 18,69 | 0,97% | 379.231,00 |
| 03.03.2026 | 18,78 | 19,07 | 18,50 | 18,51 | -3,44% | 358.648,00 |
| 02.03.2026 | 18,70 | 19,21 | 18,42 | 19,17 | 0,89% | 512.262,00 |
| 27.02.2026 | 19,55 | 19,59 | 18,48 | 19,00 | -3,94% | 970.412,00 |
| 26.02.2026 | 20,40 | 20,40 | 19,25 | 19,78 | -2,75% | 708.641,00 |
| 25.02.2026 | 21,66 | 22,50 | 19,67 | 20,34 | -21,19% | 1.283.691,00 |
| 24.02.2026 | 25,44 | 25,84 | 25,21 | 25,81 | 1,85% | 238.259,00 |
| 23.02.2026 | 25,82 | 26,25 | 24,90 | 25,34 | -2,28% | 322.977,00 |
| 20.02.2026 | 25,60 | 25,94 | 25,25 | 25,93 | 1,49% | 238.639,00 |
| 19.02.2026 | 25,31 | 25,58 | 24,76 | 25,55 | -0,04% | 181.395,00 |
| 18.02.2026 | 25,55 | 25,84 | 25,18 | 25,56 | -0,54% | 152.299,00 |
| 17.02.2026 | 25,75 | 25,92 | 25,12 | 25,70 | -0,16% | 203.094,00 |
| 13.02.2026 | 25,80 | 25,91 | 24,76 | 25,74 | -0,23% | 299.064,00 |
| 12.02.2026 | 26,22 | 26,30 | 25,57 | 25,80 | -1,38% | 186.027,00 |
| 11.02.2026 | 26,26 | 26,41 | 25,83 | 26,16 | -0,30% | 159.269,00 |
| 10.02.2026 | 25,80 | 26,50 | 25,80 | 26,24 | 1,71% | 152.956,00 |
| 09.02.2026 | 26,46 | 26,50 | 25,50 | 25,80 | -1,79% | 216.418,00 |