Magnolia Oil & Gas Corp
[WKN: A2JRXK | ISIN: US5596631094]
Aktienkurse
26,105$ 0,44%
Echtzeit-Aktienkurs Magnolia Oil & Gas Corp
Bid: Ask:

Aktienkurse zur Magnolia Oil & Gas Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
24.04.2024 25,94 26,19 25,67 26,11 0,46% 1.761.768,00
23.04.2024 25,62 26,22 25,45 25,99 1,05% 2.139.394,00
22.04.2024 25,55 26,08 25,30 25,72 0,39% 3.290.461,00
19.04.2024 25,34 25,89 25,34 25,62 -0,23% 2.642.195,00
18.04.2024 26,05 26,13 25,62 25,68 -0,54% 2.015.410,00
17.04.2024 25,92 26,30 25,67 25,82 -0,69% 1.918.921,00
16.04.2024 26,02 26,09 25,76 26,00 -0,73% 2.746.144,00
15.04.2024 26,75 26,99 26,07 26,19 -1,84% 2.539.647,00
12.04.2024 27,03 27,33 26,56 26,68 -0,45% 2.978.861,00
11.04.2024 26,91 26,95 26,38 26,80 -0,15% 2.220.540,00
10.04.2024 26,52 26,88 26,45 26,84 0,71% 2.106.844,00
09.04.2024 26,76 26,86 26,56 26,65 0,11% 1.834.645,00
08.04.2024 27,00 27,12 26,60 26,62 -1,33% 1.496.447,00
05.04.2024 26,81 27,21 26,62 26,98 1,12% 2.033.778,00
04.04.2024 26,72 26,87 26,48 26,68 0,23% 1.876.092,00
03.04.2024 26,23 26,63 26,19 26,62 1,49% 2.012.905,00
02.04.2024 26,25 26,47 25,86 26,23 0,15% 2.952.566,00
01.04.2024 26,13 26,20 25,68 26,19 0,92% 3.817.024,00
28.03.2024 25,72 25,95 25,48 25,95 1,65% 3.785.620,00
27.03.2024 25,02 25,58 24,86 25,53 1,96% 2.677.190,00
26.03.2024 25,37 25,40 25,03 25,04 -0,56% 2.152.039,00
25.03.2024 24,88 25,26 24,78 25,18 1,66% 1.671.190,00
22.03.2024 24,97 25,00 24,75 24,77 -0,64% 3.473.806,00
21.03.2024 24,82 24,97 24,73 24,93 0,48% 2.069.795,00
20.03.2024 24,42 24,90 24,22 24,81 0,98% 1.925.527,00
19.03.2024 24,24 24,69 24,24 24,57 1,28% 2.461.698,00
18.03.2024 23,93 24,34 23,93 24,26 1,68% 3.747.831,00
15.03.2024 23,96 24,22 23,75 23,86 -0,71% 40.683.694,00
14.03.2024 24,30 24,34 23,82 24,03 -0,25% 2.951.055,00
13.03.2024 24,10 24,31 23,99 24,09 1,05% 2.646.865,00
12.03.2024 23,73 23,95 23,56 23,84 0,46% 2.923.063,00
11.03.2024 23,50 23,79 23,36 23,73 0,55% 3.453.415,00
08.03.2024 23,76 23,98 23,52 23,60 -0,72% 3.230.776,00
07.03.2024 23,37 23,93 23,33 23,77 1,80% 3.490.997,00
06.03.2024 23,67 23,71 23,14 23,35 -0,60% 4.772.538,00
05.03.2024 23,18 23,80 23,18 23,49 0,95% 6.059.906,00
04.03.2024 23,58 23,92 23,11 23,27 1,17% 9.048.740,00
01.03.2024 22,90 23,19 22,78 23,00 1,41% 2.280.938,00
29.02.2024 22,44 22,76 22,37 22,68 2,02% 2.965.792,00
28.02.2024 22,08 22,54 22,04 22,23 0,27% 2.625.624,00
27.02.2024 22,22 22,28 21,98 22,17 0,82% 2.607.189,00
26.02.2024 21,68 22,02 21,62 21,99 0,69% 1.365.503,00
23.02.2024 21,85 21,95 21,56 21,84 -0,82% 2.116.815,00
22.02.2024 21,65 22,09 21,49 22,02 0,36% 2.834.102,00
21.02.2024 21,58 22,16 21,50 21,94 2,48% 2.766.762,00
20.02.2024 21,34 21,48 21,07 21,41 -0,05% 3.235.188,00
16.02.2024 21,52 21,60 21,16 21,42 0,23% 3.147.680,00
15.02.2024 20,85 21,51 20,66 21,37 4,65% 5.277.679,00
14.02.2024 20,45 20,69 20,27 20,42 0,39% 4.657.049,00
13.02.2024 20,56 20,56 20,08 20,34 -1,79% 3.327.760,00
12.02.2024 20,47 21,01 20,46 20,71 1,82% 2.540.732,00
09.02.2024 20,46 20,64 20,28 20,34 -0,68% 1.777.389,00
08.02.2024 20,20 20,52 20,20 20,48 1,29% 2.774.874,00
07.02.2024 20,28 20,45 20,08 20,22 -0,15% 2.491.885,00
06.02.2024 19,94 20,40 19,83 20,25 1,91% 1.927.820,00
05.02.2024 20,03 20,09 19,53 19,87 -0,55% 2.318.821,00
02.02.2024 20,29 20,36 19,97 19,98 -2,15% 2.724.766,00
01.02.2024 20,78 20,89 20,33 20,42 -0,97% 3.241.411,00
31.01.2024 21,34 21,38 20,61 20,62 -3,55% 2.171.895,00
30.01.2024 20,76 21,51 20,76 21,38 1,52% 2.788.985,00
29.01.2024 20,90 21,07 20,64 21,06 0,48% 2.513.270,00
26.01.2024 20,95 21,06 20,63 20,96 0,34% 2.189.001,00
25.01.2024 20,46 20,90 20,25 20,89 3,01% 3.740.026,00
24.01.2024 20,04 20,36 19,93 20,28 2,27% 2.374.827,00
23.01.2024 19,79 20,05 19,71 19,83 0,25% 1.989.217,00
22.01.2024 19,55 19,93 19,41 19,78 0,87% 1.691.025,00
19.01.2024 19,55 19,61 19,16 19,61 0,10% 2.397.282,00
18.01.2024 19,63 19,67 19,36 19,59 -0,05% 1.984.292,00
17.01.2024 19,60 19,79 19,46 19,60 -1,31% 2.351.786,00
16.01.2024 20,26 20,30 19,78 19,86 -2,65% 2.549.826,00
12.01.2024 20,61 20,64 20,29 20,40 1,19% 2.730.649,00
11.01.2024 20,36 20,40 20,03 20,16 -0,49% 1.842.299,00
10.01.2024 20,60 20,60 20,08 20,26 -1,51% 2.075.998,00
09.01.2024 20,90 20,90 20,33 20,57 -1,58% 1.594.003,00
08.01.2024 20,59 20,94 20,42 20,90 -0,62% 1.961.442,00
05.01.2024 21,01 21,12 20,75 21,03 0,62% 1.683.238,00
04.01.2024 21,78 21,88 20,88 20,90 -3,86% 1.848.651,00
03.01.2024 21,48 21,93 21,29 21,74 1,16% 1.984.692,00
02.01.2024 21,42 21,89 21,32 21,49 0,94% 2.000.651,00
29.12.2023 21,55 21,58 21,20 21,29 -0,98% 2.012.677,00
28.12.2023 21,91 22,08 21,49 21,50 -2,41% 1.920.516,00
27.12.2023 22,23 22,25 21,98 22,03 -0,68% 1.253.720,00
26.12.2023 21,95 22,31 21,87 22,18 1,98% 1.282.292,00
22.12.2023 21,93 22,14 21,70 21,75 0,09% 1.240.234,00
21.12.2023 21,50 21,75 21,42 21,73 1,16% 2.022.535,00
20.12.2023 21,95 22,18 21,45 21,48 -1,92% 1.597.172,00
19.12.2023 21,57 22,06 21,42 21,90 1,25% 2.144.940,00
18.12.2023 21,95 22,09 21,58 21,63 0,56% 1.928.016,00
15.12.2023 21,67 21,68 21,24 21,51 -0,74% 4.750.097,00
14.12.2023 21,51 21,90 21,43 21,67 3,14% 2.656.188,00
13.12.2023 20,60 21,02 20,40 21,01 2,54% 2.433.217,00
12.12.2023 20,54 20,65 20,16 20,49 -2,01% 2.009.351,00
11.12.2023 20,55 21,11 20,49 20,91 -0,10% 2.093.084,00
08.12.2023 20,70 20,97 20,59 20,93 2,35% 1.480.502,00
07.12.2023 20,39 20,59 20,27 20,45 0,54% 1.925.896,00
06.12.2023 20,45 20,84 20,27 20,34 -1,88% 2.315.669,00
05.12.2023 21,44 21,46 20,69 20,73 -3,09% 1.795.389,00
04.12.2023 21,63 21,78 21,17 21,39 -2,33% 2.801.757,00
01.12.2023 21,47 22,20 21,43 21,90 1,86% 1.617.883,00
30.11.2023 21,72 22,16 21,25 21,50 0,14% 1.773.143,00