15,092$
-0,25%
Echtzeit-Aktienkurs MGP Ingredients Inc.
Bid:
Ask:
Aktienkurse zur MGP Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 15,19 | 15,40 | 14,77 | 15,13 | 0,73% | 229.236,00 |
| 19.10.2026 | 15,01 | 15,14 | 14,84 | 15,02 | -0,66% | 223.280,00 |
| 16.10.2026 | 15,60 | 15,72 | 14,93 | 15,12 | -1,95% | 235.598,00 |
| 15.10.2026 | 14,95 | 15,53 | 14,63 | 15,42 | 5,40% | 422.146,00 |
| 14.10.2026 | 14,63 | 14,70 | 14,25 | 14,63 | 0,14% | 342.901,00 |
| 13.10.2026 | 14,50 | 14,68 | 14,21 | 14,61 | 1,81% | 277.491,00 |
| 12.10.2026 | 13,76 | 14,42 | 13,53 | 14,35 | 4,14% | 237.273,00 |
| 09.10.2026 | 13,69 | 13,96 | 13,02 | 13,78 | 0,04% | 265.192,00 |
| 08.10.2026 | 13,02 | 13,99 | 13,00 | 13,78 | 5,64% | 409.657,00 |
| 07.10.2026 | 12,90 | 13,19 | 12,77 | 13,04 | 0,12% | 188.069,00 |
| 06.10.2026 | 12,83 | 13,24 | 12,83 | 13,03 | 1,84% | 220.775,00 |
| 05.10.2026 | 12,74 | 13,12 | 12,42 | 12,79 | 0,00% | 389.503,00 |
| 02.10.2026 | 12,96 | 13,14 | 12,75 | 12,79 | -0,70% | 194.222,00 |
| 01.10.2026 | 13,20 | 13,20 | 12,75 | 12,88 | -2,79% | 197.768,00 |
| 30.09.2026 | 13,40 | 13,50 | 12,88 | 13,25 | -0,67% | 403.970,00 |
| 29.09.2026 | 12,78 | 13,46 | 12,60 | 13,34 | 4,30% | 414.656,00 |
| 28.09.2026 | 12,82 | 12,98 | 12,50 | 12,79 | -0,23% | 221.611,00 |
| 25.09.2026 | 12,68 | 12,88 | 12,66 | 12,82 | 0,53% | 234.296,00 |
| 24.09.2026 | 13,06 | 13,06 | 12,66 | 12,75 | -1,30% | 357.423,00 |
| 23.09.2026 | 13,51 | 13,51 | 12,83 | 12,92 | -4,23% | 292.558,00 |
| 22.09.2026 | 13,50 | 13,75 | 13,31 | 13,49 | 0,82% | 298.823,00 |
| 21.09.2026 | 14,02 | 14,20 | 13,33 | 13,38 | -5,31% | 698.861,00 |
| 18.09.2026 | 14,22 | 14,44 | 14,02 | 14,13 | -1,81% | 388.290,00 |
| 17.09.2026 | 14,43 | 14,65 | 14,23 | 14,39 | 0,35% | 250.336,00 |
| 16.09.2026 | 14,44 | 14,70 | 14,29 | 14,34 | -0,28% | 283.322,00 |
| 15.09.2026 | 14,77 | 14,77 | 14,23 | 14,38 | -3,03% | 218.494,00 |
| 14.09.2026 | 15,00 | 15,40 | 14,70 | 14,83 | 0,47% | 228.460,00 |
| 11.09.2026 | 15,11 | 15,27 | 14,74 | 14,76 | -2,32% | 301.136,00 |
| 10.09.2026 | 15,10 | 15,47 | 15,03 | 15,11 | 0,10% | 261.157,00 |
| 09.09.2026 | 16,10 | 16,27 | 14,99 | 15,10 | -6,88% | 270.192,00 |
| 08.09.2026 | 16,38 | 16,53 | 16,17 | 16,21 | -1,16% | 182.245,00 |
| 04.09.2026 | 16,20 | 16,47 | 15,94 | 16,40 | 0,43% | 305.851,00 |
| 03.09.2026 | 16,79 | 16,92 | 16,05 | 16,33 | -2,97% | 236.897,00 |
| 02.09.2026 | 16,49 | 17,06 | 16,43 | 16,83 | 2,19% | 254.827,00 |
| 01.09.2026 | 16,52 | 16,62 | 16,30 | 16,47 | -0,84% | 258.518,00 |
| 31.08.2026 | 16,72 | 16,72 | 16,34 | 16,61 | -1,42% | 345.012,00 |
| 28.08.2026 | 16,44 | 16,99 | 16,44 | 16,85 | 3,50% | 186.688,00 |
| 27.08.2026 | 17,32 | 17,50 | 16,25 | 16,28 | -6,65% | 173.309,00 |
| 26.08.2026 | 17,87 | 17,87 | 17,43 | 17,44 | -2,62% | 111.232,00 |
| 25.08.2026 | 17,75 | 17,93 | 17,49 | 17,91 | -0,22% | 91.814,00 |
| 24.08.2026 | 18,22 | 18,40 | 17,93 | 17,95 | -0,61% | 110.004,00 |
| 21.08.2026 | 17,84 | 18,08 | 17,60 | 18,06 | 1,63% | 101.948,00 |
| 20.08.2026 | 17,86 | 17,95 | 17,46 | 17,77 | -1,56% | 130.343,00 |
| 19.08.2026 | 17,66 | 18,25 | 17,66 | 18,05 | 3,15% | 136.036,00 |
| 18.08.2026 | 17,95 | 18,02 | 17,38 | 17,50 | -2,18% | 125.600,00 |
| 17.08.2026 | 17,53 | 17,97 | 17,49 | 17,89 | 0,96% | 186.448,00 |
| 14.08.2026 | 17,94 | 17,94 | 17,50 | 17,72 | -2,48% | 144.686,00 |
| 13.08.2026 | 17,84 | 18,50 | 17,84 | 18,17 | 2,02% | 245.826,00 |
| 12.08.2026 | 18,31 | 18,51 | 17,35 | 17,81 | -3,10% | 276.520,00 |
| 11.08.2026 | 17,60 | 18,39 | 17,55 | 18,38 | 3,32% | 196.672,00 |
| 10.08.2026 | 17,45 | 17,81 | 16,94 | 17,79 | 1,48% | 289.268,00 |
| 07.08.2026 | 17,18 | 17,81 | 16,99 | 17,53 | 1,33% | 133.743,00 |
| 06.08.2026 | 17,83 | 18,14 | 17,24 | 17,30 | -2,15% | 321.062,00 |
| 05.08.2026 | 17,16 | 17,80 | 16,85 | 17,68 | 3,21% | 223.749,00 |
| 04.08.2026 | 17,04 | 17,45 | 16,91 | 17,13 | -1,04% | 165.766,00 |
| 03.08.2026 | 17,99 | 18,30 | 17,20 | 17,31 | -2,20% | 150.051,00 |
| 31.07.2026 | 17,68 | 18,08 | 17,47 | 17,70 | -0,23% | 149.515,00 |
| 30.07.2026 | 19,19 | 19,19 | 17,66 | 17,74 | -5,99% | 289.695,00 |
| 29.07.2026 | 20,01 | 20,42 | 18,81 | 18,87 | 1,02% | 205.985,00 |
| 28.07.2026 | 18,34 | 19,14 | 18,34 | 18,68 | 4,01% | 149.405,00 |
| 27.07.2026 | 17,74 | 18,05 | 17,56 | 17,96 | 1,53% | 144.702,00 |
| 24.07.2026 | 17,76 | 17,97 | 17,40 | 17,69 | 0,23% | 139.124,00 |
| 23.07.2026 | 17,72 | 17,72 | 17,35 | 17,65 | -2,65% | 127.635,00 |
| 22.07.2026 | 18,03 | 18,45 | 17,80 | 18,13 | 1,28% | 127.079,00 |
| 21.07.2026 | 18,01 | 18,10 | 17,70 | 17,90 | -1,70% | 146.642,00 |
| 20.07.2026 | 17,83 | 18,45 | 17,73 | 18,21 | 1,96% | 144.629,00 |
| 17.07.2026 | 18,39 | 18,67 | 17,70 | 17,86 | -2,78% | 142.203,00 |
| 16.07.2026 | 17,41 | 18,55 | 17,37 | 18,37 | 6,62% | 187.192,00 |
| 15.07.2026 | 17,22 | 17,56 | 17,02 | 17,23 | 0,64% | 154.682,00 |
| 14.07.2026 | 17,52 | 17,52 | 16,98 | 17,12 | -2,17% | 220.060,00 |
| 13.07.2026 | 17,15 | 17,71 | 16,98 | 17,50 | 2,58% | 227.310,00 |
| 10.07.2026 | 16,55 | 17,13 | 16,55 | 17,06 | 3,11% | 106.929,00 |
| 09.07.2026 | 16,41 | 16,57 | 16,10 | 16,55 | 0,82% | 161.616,00 |
| 08.07.2026 | 16,62 | 16,62 | 16,14 | 16,41 | -1,26% | 170.193,00 |
| 07.07.2026 | 16,70 | 17,03 | 16,57 | 16,62 | 1,03% | 157.610,00 |
| 06.07.2026 | 16,98 | 17,49 | 15,90 | 16,45 | -3,12% | 278.652,00 |
| 02.07.2026 | 17,49 | 17,98 | 16,97 | 16,98 | -2,47% | 202.421,00 |
| 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 |