21,820$
0,65%
Echtzeit-Aktienkurs Magnolia Oil & Gas Corp
Bid:
Ask:
Aktienkurse zur Magnolia Oil & Gas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 22,06 | 22,12 | 21,74 | 21,81 | 0,60% | 80.132,00 |
| 08.05.2025 | 20,90 | 21,76 | 20,81 | 21,68 | 4,84% | 2.904.081,00 |
| 07.05.2025 | 20,80 | 20,96 | 20,45 | 20,68 | -0,58% | 1.905.091,00 |
| 06.05.2025 | 20,94 | 21,18 | 20,59 | 20,80 | 1,41% | 3.122.257,00 |
| 05.05.2025 | 20,87 | 20,99 | 20,50 | 20,51 | -3,66% | 2.046.382,00 |
| 02.05.2025 | 21,14 | 21,49 | 20,91 | 21,29 | 0,95% | 2.129.465,00 |
| 01.05.2025 | 20,87 | 21,38 | 20,40 | 21,09 | 2,73% | 4.916.385,00 |
| 30.04.2025 | 20,95 | 21,00 | 20,25 | 20,53 | -3,66% | 3.282.307,00 |
| 29.04.2025 | 21,35 | 21,54 | 21,16 | 21,31 | -1,66% | 1.948.838,00 |
| 28.04.2025 | 21,34 | 21,77 | 21,23 | 21,67 | 2,12% | 2.945.124,00 |
| 25.04.2025 | 20,99 | 21,34 | 20,99 | 21,22 | -0,66% | 2.055.927,00 |
| 24.04.2025 | 21,08 | 21,51 | 20,81 | 21,36 | 3,19% | 2.290.365,00 |
| 23.04.2025 | 21,05 | 21,30 | 20,48 | 20,70 | -0,62% | 2.184.690,00 |
| 22.04.2025 | 20,54 | 21,08 | 20,42 | 20,83 | 3,17% | 2.383.669,00 |
| 21.04.2025 | 20,63 | 20,77 | 19,97 | 20,19 | -4,27% | 2.240.632,00 |
| 17.04.2025 | 20,97 | 21,47 | 20,94 | 21,09 | 1,79% | 2.208.999,00 |
| 16.04.2025 | 20,55 | 21,02 | 20,45 | 20,72 | 2,12% | 1.931.379,00 |
| 15.04.2025 | 20,08 | 20,65 | 20,05 | 20,29 | 0,00% | 2.120.349,00 |
| 14.04.2025 | 20,90 | 20,90 | 20,02 | 20,29 | -0,44% | 2.150.667,00 |
| 11.04.2025 | 19,76 | 20,59 | 19,38 | 20,38 | 3,82% | 3.654.616,00 |
| 10.04.2025 | 21,46 | 21,46 | 19,59 | 19,63 | -11,22% | 4.865.359,00 |
| 09.04.2025 | 19,19 | 22,42 | 19,09 | 22,11 | 12,81% | 4.891.231,00 |
| 08.04.2025 | 21,17 | 21,32 | 19,35 | 19,60 | -4,67% | 3.928.907,00 |
| 07.04.2025 | 20,40 | 22,06 | 19,89 | 20,56 | -2,56% | 4.527.680,00 |
| 04.04.2025 | 22,26 | 22,43 | 20,76 | 21,10 | -10,25% | 5.165.017,00 |
| 03.04.2025 | 24,02 | 24,77 | 23,50 | 23,51 | -8,59% | 3.137.180,00 |
| 02.04.2025 | 25,14 | 25,80 | 25,10 | 25,72 | 0,82% | 1.757.243,00 |
| 01.04.2025 | 25,25 | 25,53 | 25,03 | 25,51 | 0,99% | 2.048.038,00 |
| 31.03.2025 | 25,08 | 25,50 | 24,91 | 25,26 | 0,28% | 2.571.201,00 |
| 28.03.2025 | 25,20 | 25,48 | 24,85 | 25,19 | -0,59% | 1.948.721,00 |
| 27.03.2025 | 25,41 | 25,65 | 25,18 | 25,34 | -1,02% | 2.189.445,00 |
| 26.03.2025 | 25,54 | 26,24 | 25,54 | 25,60 | 0,99% | 2.017.390,00 |
| 25.03.2025 | 25,18 | 25,51 | 25,07 | 25,35 | 0,84% | 2.140.272,00 |
| 24.03.2025 | 25,06 | 25,42 | 24,64 | 25,14 | 0,08% | 2.625.079,00 |
| 21.03.2025 | 25,26 | 25,46 | 24,87 | 25,12 | -0,83% | 24.733.824,00 |
| 20.03.2025 | 24,76 | 25,42 | 24,60 | 25,33 | 1,32% | 4.389.708,00 |
| 19.03.2025 | 24,08 | 25,33 | 24,03 | 25,00 | 3,99% | 3.676.254,00 |
| 18.03.2025 | 23,86 | 24,08 | 23,58 | 24,04 | 1,35% | 2.555.674,00 |
| 17.03.2025 | 23,16 | 23,82 | 23,16 | 23,72 | 1,93% | 4.731.636,00 |
| 14.03.2025 | 22,70 | 23,36 | 22,54 | 23,27 | 3,24% | 2.539.952,00 |
| 13.03.2025 | 22,80 | 23,22 | 22,28 | 22,54 | -2,34% | 2.434.939,00 |
| 12.03.2025 | 22,94 | 23,46 | 22,39 | 23,08 | 0,87% | 2.817.365,00 |
| 11.03.2025 | 23,96 | 24,15 | 22,83 | 22,88 | -3,30% | 3.788.025,00 |
| 10.03.2025 | 23,35 | 24,10 | 23,16 | 23,66 | 1,76% | 3.536.483,00 |
| 07.03.2025 | 22,87 | 23,71 | 22,82 | 23,25 | 2,88% | 3.227.934,00 |
| 06.03.2025 | 22,44 | 22,90 | 22,06 | 22,60 | 0,13% | 2.213.579,00 |
| 05.03.2025 | 22,31 | 22,60 | 21,66 | 22,57 | -0,18% | 2.988.096,00 |
| 04.03.2025 | 21,79 | 22,91 | 21,63 | 22,61 | 1,57% | 3.470.901,00 |
| 03.03.2025 | 23,54 | 23,62 | 22,03 | 22,26 | -4,91% | 2.741.793,00 |
| 28.02.2025 | 23,30 | 23,61 | 23,08 | 23,41 | -0,38% | 1.713.869,00 |
| 27.02.2025 | 23,56 | 23,79 | 23,09 | 23,50 | 0,30% | 2.701.109,00 |
| 26.02.2025 | 23,40 | 23,77 | 23,16 | 23,43 | 0,60% | 2.511.696,00 |
| 25.02.2025 | 24,11 | 24,25 | 23,25 | 23,29 | -3,00% | 2.715.636,00 |
| 24.02.2025 | 24,05 | 24,23 | 23,82 | 24,01 | -0,12% | 2.574.305,00 |
| 21.02.2025 | 24,66 | 24,73 | 23,79 | 24,04 | -2,28% | 2.633.670,00 |
| 20.02.2025 | 24,39 | 25,42 | 24,08 | 24,60 | 1,49% | 2.878.851,00 |
| 19.02.2025 | 24,34 | 25,28 | 24,12 | 24,24 | 1,51% | 3.822.299,00 |
| 18.02.2025 | 23,75 | 24,17 | 23,21 | 23,88 | 1,62% | 3.350.366,00 |
| 14.02.2025 | 23,23 | 23,73 | 23,20 | 23,50 | 1,38% | 2.770.979,00 |
| 13.02.2025 | 23,01 | 23,19 | 22,74 | 23,18 | 0,87% | 1.531.549,00 |
| 12.02.2025 | 23,50 | 23,60 | 22,87 | 22,98 | -3,53% | 1.504.380,00 |
| 11.02.2025 | 23,86 | 24,13 | 23,70 | 23,82 | 0,42% | 1.724.330,00 |
| 10.02.2025 | 23,04 | 23,81 | 23,04 | 23,72 | 4,08% | 1.265.444,00 |
| 07.02.2025 | 23,09 | 23,14 | 22,76 | 22,79 | -0,74% | 1.671.887,00 |
| 06.02.2025 | 23,92 | 23,93 | 22,79 | 22,96 | -3,24% | 1.659.270,00 |
| 05.02.2025 | 24,16 | 24,21 | 23,64 | 23,73 | -1,78% | 2.064.095,00 |
| 04.02.2025 | 23,43 | 24,25 | 23,29 | 24,16 | 2,07% | 1.604.786,00 |
| 03.02.2025 | 23,85 | 23,98 | 23,42 | 23,67 | -0,13% | 2.035.206,00 |
| 31.01.2025 | 24,40 | 24,40 | 23,58 | 23,70 | -3,27% | 1.814.073,00 |
| 30.01.2025 | 24,87 | 24,97 | 24,33 | 24,50 | -1,21% | 1.347.078,00 |
| 29.01.2025 | 24,76 | 25,18 | 24,61 | 24,80 | -0,28% | 1.477.822,00 |
| 28.01.2025 | 25,14 | 25,17 | 24,66 | 24,87 | -0,44% | 1.510.621,00 |
| 27.01.2025 | 25,30 | 25,52 | 24,80 | 24,98 | -1,50% | 1.591.052,00 |
| 24.01.2025 | 25,87 | 25,97 | 25,19 | 25,36 | -2,08% | 1.330.422,00 |
| 23.01.2025 | 26,10 | 26,24 | 25,65 | 25,90 | -0,15% | 2.200.011,00 |
| 22.01.2025 | 26,24 | 26,36 | 25,88 | 25,94 | -1,26% | 1.580.179,00 |
| 21.01.2025 | 26,45 | 26,47 | 25,98 | 26,27 | -0,98% | 2.122.971,00 |
| 17.01.2025 | 26,77 | 26,84 | 26,26 | 26,53 | -0,19% | 2.028.831,00 |
| 16.01.2025 | 26,56 | 26,65 | 26,21 | 26,58 | 0,23% | 1.596.394,00 |
| 15.01.2025 | 26,10 | 26,68 | 25,89 | 26,52 | 2,79% | 2.076.366,00 |
| 14.01.2025 | 25,41 | 25,81 | 25,26 | 25,80 | 1,38% | 1.706.607,00 |
| 13.01.2025 | 25,00 | 25,63 | 24,94 | 25,45 | 2,29% | 2.198.863,00 |
| 10.01.2025 | 24,73 | 25,09 | 24,43 | 24,88 | 2,47% | 2.581.777,00 |
| 08.01.2025 | 23,87 | 24,38 | 23,85 | 24,28 | 1,29% | 2.163.744,00 |
| 07.01.2025 | 23,99 | 24,13 | 23,63 | 23,97 | 0,50% | 2.012.718,00 |
| 06.01.2025 | 24,06 | 24,42 | 23,70 | 23,85 | -0,50% | 1.758.209,00 |
| 03.01.2025 | 23,85 | 24,01 | 23,60 | 23,97 | 1,57% | 1.520.104,00 |
| 02.01.2025 | 23,66 | 24,04 | 23,47 | 23,60 | 0,94% | 1.597.586,00 |
| 31.12.2024 | 23,26 | 23,64 | 23,19 | 23,38 | 0,56% | 1.605.106,00 |
| 30.12.2024 | 23,04 | 23,60 | 22,90 | 23,25 | 1,17% | 1.379.286,00 |
| 27.12.2024 | 23,02 | 23,32 | 22,96 | 22,98 | -0,61% | 1.778.235,00 |
| 26.12.2024 | 23,24 | 23,28 | 22,95 | 23,12 | -0,52% | 1.225.696,00 |
| 24.12.2024 | 23,00 | 23,26 | 22,82 | 23,24 | 1,13% | 600.297,00 |
| 23.12.2024 | 22,82 | 23,03 | 22,59 | 22,98 | 0,39% | 1.296.266,00 |
| 20.12.2024 | 22,83 | 23,33 | 22,66 | 22,89 | -1,08% | 8.308.022,00 |
| 19.12.2024 | 23,80 | 23,80 | 23,08 | 23,14 | -0,86% | 1.816.087,00 |
| 18.12.2024 | 24,14 | 24,50 | 23,32 | 23,34 | -3,71% | 1.833.057,00 |
| 17.12.2024 | 24,20 | 24,39 | 23,88 | 24,24 | -1,50% | 2.098.225,00 |
| 16.12.2024 | 25,28 | 25,30 | 24,58 | 24,61 | -2,88% | 2.288.690,00 |
| 13.12.2024 | 25,81 | 25,81 | 25,00 | 25,34 | -1,44% | 4.122.087,00 |