27,820$
1,68%
Echtzeit-Aktienkurs Magnolia Oil & Gas Corp
Bid:
Ask:
Aktienkurse zur Magnolia Oil & Gas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 27,56 | 27,96 | 27,27 | 27,82 | 1,68% | 8,00 |
| 26.02.2026 | 26,65 | 27,55 | 26,39 | 27,36 | 1,22% | 3.078.337,00 |
| 25.02.2026 | 27,30 | 27,30 | 26,30 | 27,03 | -0,59% | 1.542.436,00 |
| 24.02.2026 | 27,46 | 27,52 | 26,92 | 27,19 | -0,40% | 2.218.328,00 |
| 23.02.2026 | 27,11 | 27,42 | 26,86 | 27,30 | 0,70% | 2.441.846,00 |
| 20.02.2026 | 26,97 | 27,24 | 26,82 | 27,11 | 0,11% | 3.661.781,00 |
| 19.02.2026 | 26,79 | 27,33 | 26,71 | 27,08 | 2,58% | 3.779.175,00 |
| 18.02.2026 | 26,42 | 26,53 | 26,02 | 26,40 | 1,50% | 3.859.453,00 |
| 17.02.2026 | 26,83 | 27,07 | 25,68 | 26,01 | -2,88% | 4.194.905,00 |
| 13.02.2026 | 26,00 | 26,97 | 25,79 | 26,78 | 3,08% | 2.986.457,00 |
| 12.02.2026 | 26,81 | 26,87 | 25,53 | 25,98 | -3,64% | 4.136.606,00 |
| 11.02.2026 | 26,00 | 27,05 | 25,98 | 26,96 | 1,16% | 6.607.150,00 |
| 10.02.2026 | 27,22 | 27,22 | 26,42 | 26,65 | -2,27% | 2.915.139,00 |
| 09.02.2026 | 27,08 | 27,40 | 26,88 | 27,27 | 1,04% | 3.355.937,00 |
| 06.02.2026 | 27,47 | 27,47 | 26,21 | 26,99 | 2,98% | 3.690.839,00 |
| 05.02.2026 | 26,15 | 26,34 | 25,65 | 26,21 | -0,68% | 3.731.159,00 |
| 04.02.2026 | 25,82 | 26,54 | 25,82 | 26,39 | 2,97% | 4.157.489,00 |
| 03.02.2026 | 24,75 | 25,71 | 24,67 | 25,63 | 3,47% | 3.032.748,00 |
| 02.02.2026 | 24,71 | 25,11 | 24,52 | 24,77 | -2,90% | 2.760.433,00 |
| 30.01.2026 | 25,33 | 25,64 | 25,14 | 25,51 | -0,08% | 3.484.996,00 |
| 29.01.2026 | 25,97 | 26,48 | 25,43 | 25,53 | 1,23% | 4.052.045,00 |
| 28.01.2026 | 24,81 | 25,25 | 24,77 | 25,22 | 2,11% | 2.863.394,00 |
| 27.01.2026 | 24,70 | 24,80 | 24,37 | 24,70 | 1,31% | 2.693.868,00 |
| 26.01.2026 | 24,28 | 24,42 | 23,79 | 24,38 | 1,16% | 3.372.727,00 |
| 23.01.2026 | 24,32 | 24,53 | 23,97 | 24,10 | 1,39% | 2.590.877,00 |
| 22.01.2026 | 23,61 | 23,89 | 23,43 | 23,77 | 0,17% | 3.116.689,00 |
| 21.01.2026 | 23,00 | 23,74 | 23,00 | 23,73 | 4,77% | 4.531.457,00 |
| 20.01.2026 | 22,75 | 23,01 | 22,58 | 22,65 | 0,22% | 2.927.429,00 |
| 16.01.2026 | 22,81 | 22,86 | 22,54 | 22,60 | 0,49% | 2.462.421,00 |
| 15.01.2026 | 22,50 | 22,82 | 22,18 | 22,49 | -1,53% | 2.866.931,00 |
| 14.01.2026 | 22,72 | 23,33 | 22,64 | 22,84 | 1,51% | 3.755.373,00 |
| 13.01.2026 | 22,42 | 22,80 | 22,35 | 22,50 | 1,35% | 2.581.002,00 |
| 12.01.2026 | 22,20 | 22,52 | 21,95 | 22,20 | -0,31% | 2.879.457,00 |
| 09.01.2026 | 22,49 | 22,58 | 22,06 | 22,27 | 0,27% | 1.735.611,00 |
| 08.01.2026 | 21,31 | 22,50 | 21,25 | 22,21 | 4,57% | 1.788.007,00 |
| 07.01.2026 | 21,43 | 21,50 | 21,07 | 21,24 | -1,16% | 1.832.405,00 |
| 06.01.2026 | 21,91 | 21,99 | 21,43 | 21,49 | -1,51% | 2.241.223,00 |
| 05.01.2026 | 22,74 | 22,93 | 21,30 | 21,82 | -2,94% | 2.329.433,00 |