24,015$
-2,42%
Echtzeit-Aktienkurs Magnolia Oil & Gas Corp
Bid:
Ask:
Aktienkurse zur Magnolia Oil & Gas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 24,57 | 24,57 | 23,94 | 24,02 | -2,40% | 7.560.493,00 |
| 18.09.2025 | 24,75 | 24,79 | 24,32 | 24,61 | -0,28% | 1.708.892,00 |
| 17.09.2025 | 24,51 | 25,08 | 24,43 | 24,68 | 0,28% | 2.157.381,00 |
| 16.09.2025 | 23,90 | 24,64 | 23,84 | 24,61 | 3,97% | 2.453.140,00 |
| 15.09.2025 | 23,67 | 23,84 | 23,34 | 23,67 | -0,55% | 1.662.074,00 |
| 12.09.2025 | 24,13 | 24,35 | 23,76 | 23,80 | -1,37% | 1.919.705,00 |
| 11.09.2025 | 23,93 | 24,29 | 23,90 | 24,13 | -0,66% | 2.089.426,00 |
| 10.09.2025 | 23,42 | 24,31 | 23,28 | 24,29 | 4,16% | 2.369.779,00 |
| 09.09.2025 | 23,57 | 23,92 | 23,31 | 23,32 | -0,51% | 1.585.687,00 |
| 08.09.2025 | 23,73 | 23,77 | 23,28 | 23,44 | -0,76% | 2.241.712,00 |
| 05.09.2025 | 24,20 | 24,38 | 23,38 | 23,62 | -3,98% | 2.008.361,00 |
| 04.09.2025 | 23,77 | 24,64 | 23,77 | 24,60 | 2,29% | 2.824.801,00 |
| 03.09.2025 | 24,92 | 25,35 | 24,04 | 24,05 | -4,71% | 2.838.480,00 |
| 02.09.2025 | 24,68 | 25,24 | 24,56 | 25,24 | 1,45% | 2.335.501,00 |
| 29.08.2025 | 24,82 | 25,13 | 24,81 | 24,88 | 0,20% | 2.589.378,00 |
| 28.08.2025 | 24,74 | 24,90 | 24,54 | 24,83 | 0,36% | 1.825.949,00 |
| 27.08.2025 | 24,08 | 24,94 | 24,08 | 24,74 | 2,49% | 2.192.419,00 |
| 26.08.2025 | 24,24 | 24,33 | 23,86 | 24,14 | -0,94% | 2.979.455,00 |
| 25.08.2025 | 24,22 | 24,43 | 24,10 | 24,37 | 0,49% | 2.019.020,00 |
| 22.08.2025 | 23,45 | 24,36 | 23,45 | 24,25 | 3,81% | 2.261.394,00 |
| 21.08.2025 | 23,13 | 23,50 | 22,99 | 23,36 | 0,86% | 908.560,00 |
| 20.08.2025 | 23,14 | 23,29 | 22,90 | 23,16 | 0,26% | 1.351.550,00 |
| 19.08.2025 | 23,13 | 23,34 | 22,86 | 23,10 | -0,69% | 1.849.675,00 |
| 18.08.2025 | 23,40 | 23,46 | 23,20 | 23,26 | -1,44% | 1.559.138,00 |
| 15.08.2025 | 23,72 | 23,87 | 23,54 | 23,60 | -0,84% | 1.444.690,00 |
| 14.08.2025 | 23,80 | 23,87 | 23,52 | 23,80 | -0,50% | 1.918.068,00 |
| 13.08.2025 | 23,72 | 24,03 | 23,59 | 23,92 | 0,97% | 1.703.135,00 |
| 12.08.2025 | 23,29 | 23,79 | 23,10 | 23,69 | 2,38% | 1.745.587,00 |
| 11.08.2025 | 23,42 | 23,64 | 23,05 | 23,14 | -1,57% | 1.919.115,00 |
| 08.08.2025 | 23,54 | 23,82 | 23,20 | 23,51 | 0,56% | 1.994.421,00 |
| 07.08.2025 | 24,20 | 24,51 | 23,35 | 23,38 | -1,39% | 2.520.230,00 |
| 06.08.2025 | 24,31 | 24,56 | 23,65 | 23,71 | -1,78% | 2.281.941,00 |
| 05.08.2025 | 23,86 | 24,17 | 23,58 | 24,14 | 1,34% | 4.478.854,00 |
| 04.08.2025 | 23,45 | 23,89 | 23,31 | 23,82 | 1,58% | 3.800.052,00 |
| 01.08.2025 | 23,87 | 23,89 | 22,92 | 23,45 | -1,55% | 3.700.499,00 |
| 31.07.2025 | 24,50 | 24,77 | 23,61 | 23,82 | -2,30% | 3.291.527,00 |
| 30.07.2025 | 24,47 | 24,64 | 24,17 | 24,38 | -0,89% | 3.486.568,00 |
| 29.07.2025 | 24,58 | 24,73 | 24,36 | 24,60 | 0,57% | 2.600.704,00 |
| 28.07.2025 | 24,02 | 24,51 | 23,95 | 24,46 | 3,03% | 2.666.212,00 |
| 25.07.2025 | 23,98 | 24,04 | 23,68 | 23,74 | -1,00% | 1.866.094,00 |
| 24.07.2025 | 23,43 | 23,99 | 23,33 | 23,98 | 1,91% | 1.833.155,00 |
| 23.07.2025 | 23,18 | 23,66 | 22,99 | 23,53 | 1,34% | 1.981.770,00 |
| 22.07.2025 | 22,72 | 23,30 | 22,63 | 23,22 | 2,56% | 1.857.202,00 |
| 21.07.2025 | 23,30 | 23,40 | 22,59 | 22,64 | -2,16% | 1.868.443,00 |
| 18.07.2025 | 23,40 | 23,63 | 23,05 | 23,14 | 0,17% | 2.599.779,00 |
| 17.07.2025 | 22,61 | 23,13 | 22,56 | 23,10 | 1,63% | 2.548.209,00 |
| 16.07.2025 | 23,11 | 23,22 | 22,64 | 22,73 | -1,43% | 2.441.141,00 |
| 15.07.2025 | 23,67 | 23,83 | 23,00 | 23,06 | -2,58% | 2.389.531,00 |
| 14.07.2025 | 23,62 | 23,80 | 23,46 | 23,67 | -0,63% | 2.076.724,00 |
| 11.07.2025 | 23,65 | 24,04 | 23,50 | 23,82 | 0,63% | 2.282.366,00 |
| 10.07.2025 | 23,23 | 23,67 | 22,97 | 23,67 | 1,24% | 1.932.718,00 |
| 09.07.2025 | 23,40 | 23,61 | 23,23 | 23,38 | -1,10% | 2.012.925,00 |
| 08.07.2025 | 22,40 | 23,83 | 22,40 | 23,64 | 5,07% | 3.380.791,00 |
| 07.07.2025 | 23,24 | 23,28 | 22,24 | 22,50 | -3,56% | 3.833.362,00 |
| 03.07.2025 | 23,39 | 23,47 | 23,20 | 23,33 | -0,13% | 837.262,00 |
| 02.07.2025 | 23,15 | 23,37 | 22,73 | 23,36 | 2,41% | 2.649.720,00 |
| 01.07.2025 | 22,46 | 23,05 | 22,20 | 22,81 | 1,47% | 3.313.800,00 |
| 30.06.2025 | 22,81 | 22,81 | 22,47 | 22,48 | -2,01% | 3.381.316,00 |
| 27.06.2025 | 23,10 | 23,16 | 22,74 | 22,94 | -0,99% | 8.281.103,00 |
| 26.06.2025 | 22,94 | 23,44 | 22,83 | 23,17 | 1,27% | 2.843.334,00 |
| 25.06.2025 | 23,06 | 23,11 | 22,78 | 22,88 | -1,38% | 2.190.653,00 |
| 24.06.2025 | 23,02 | 23,39 | 22,94 | 23,20 | -1,11% | 2.152.267,00 |
| 23.06.2025 | 24,52 | 24,59 | 23,34 | 23,46 | -2,29% | 2.934.719,00 |
| 20.06.2025 | 24,13 | 24,23 | 23,81 | 24,01 | -0,29% | 4.421.357,00 |
| 18.06.2025 | 24,21 | 24,54 | 23,99 | 24,08 | -0,54% | 2.885.405,00 |
| 17.06.2025 | 24,46 | 24,66 | 24,11 | 24,21 | 0,41% | 2.257.363,00 |
| 16.06.2025 | 23,77 | 24,33 | 23,77 | 24,11 | -0,45% | 2.504.338,00 |
| 13.06.2025 | 24,46 | 24,63 | 23,44 | 24,22 | 2,58% | 4.846.396,00 |
| 12.06.2025 | 23,59 | 23,69 | 23,29 | 23,61 | -0,59% | 2.015.382,00 |
| 11.06.2025 | 23,68 | 23,94 | 23,30 | 23,75 | 1,28% | 2.893.376,00 |
| 10.06.2025 | 23,60 | 23,87 | 23,33 | 23,45 | 1,08% | 3.285.814,00 |
| 09.06.2025 | 22,85 | 23,37 | 22,70 | 23,20 | 1,98% | 1.350.232,00 |
| 06.06.2025 | 22,57 | 22,92 | 22,31 | 22,75 | 2,85% | 1.365.039,00 |
| 05.06.2025 | 22,36 | 22,54 | 22,08 | 22,12 | -0,85% | 2.063.948,00 |
| 04.06.2025 | 22,44 | 22,72 | 22,06 | 22,31 | -0,49% | 1.759.722,00 |
| 03.06.2025 | 22,08 | 22,71 | 21,85 | 22,42 | 1,86% | 1.603.751,00 |
| 02.06.2025 | 22,02 | 22,16 | 21,49 | 22,01 | 2,37% | 1.963.272,00 |
| 30.05.2025 | 21,67 | 21,81 | 21,40 | 21,50 | -1,78% | 2.537.224,00 |
| 29.05.2025 | 22,01 | 22,07 | 21,70 | 21,89 | 0,09% | 1.718.875,00 |
| 28.05.2025 | 22,37 | 22,37 | 21,81 | 21,87 | -1,13% | 1.248.461,00 |
| 27.05.2025 | 21,84 | 22,15 | 21,57 | 22,12 | 2,08% | 1.599.134,00 |
| 23.05.2025 | 21,37 | 21,77 | 21,34 | 21,67 | -0,18% | 1.163.227,00 |
| 22.05.2025 | 21,72 | 21,80 | 21,23 | 21,71 | -0,78% | 1.517.984,00 |
| 21.05.2025 | 22,26 | 22,36 | 21,83 | 21,88 | -2,06% | 2.006.543,00 |
| 20.05.2025 | 22,37 | 22,50 | 22,18 | 22,34 | -0,09% | 2.067.857,00 |
| 19.05.2025 | 22,39 | 22,41 | 22,08 | 22,36 | -1,24% | 1.864.433,00 |
| 16.05.2025 | 22,92 | 22,97 | 22,44 | 22,64 | -0,57% | 1.356.025,00 |
| 15.05.2025 | 22,54 | 22,82 | 22,45 | 22,77 | -1,81% | 2.104.673,00 |
| 14.05.2025 | 23,00 | 23,32 | 22,90 | 23,19 | -0,56% | 2.392.565,00 |
| 13.05.2025 | 23,40 | 23,46 | 22,96 | 23,32 | 1,39% | 3.344.497,00 |
| 12.05.2025 | 23,14 | 23,53 | 22,78 | 23,00 | 4,59% | 2.673.271,00 |
| 09.05.2025 | 21,98 | 22,13 | 21,74 | 21,99 | 1,43% | 1.927.845,00 |
| 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 |