23,570$
-1,79%
Echtzeit-Aktienkurs Magnolia Oil & Gas Corp
Bid:
Ask:
Aktienkurse zur Magnolia Oil & Gas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 24,00 | 24,16 | 23,47 | 23,57 | -1,79% | 1.799.835,00 |
| 05.09.2024 | 24,30 | 24,32 | 23,97 | 24,00 | -0,50% | 1.351.388,00 |
| 04.09.2024 | 24,47 | 24,62 | 24,03 | 24,12 | -0,78% | 1.537.964,00 |
| 03.09.2024 | 24,97 | 25,05 | 24,09 | 24,31 | -5,08% | 3.020.852,00 |
| 30.08.2024 | 25,49 | 25,66 | 25,18 | 25,61 | -0,85% | 2.015.560,00 |
| 29.08.2024 | 25,66 | 26,01 | 25,48 | 25,83 | 1,33% | 1.213.154,00 |
| 28.08.2024 | 25,30 | 25,52 | 25,19 | 25,49 | 0,04% | 1.086.454,00 |
| 27.08.2024 | 25,57 | 25,71 | 25,25 | 25,48 | -0,97% | 1.597.367,00 |
| 26.08.2024 | 25,73 | 26,05 | 25,56 | 25,73 | 1,66% | 1.161.181,00 |
| 23.08.2024 | 24,84 | 25,37 | 24,81 | 25,31 | 2,55% | 1.419.523,00 |
| 22.08.2024 | 24,72 | 24,85 | 24,45 | 24,68 | 0,00% | 1.689.250,00 |
| 21.08.2024 | 25,00 | 25,00 | 24,62 | 24,68 | -0,12% | 1.500.739,00 |
| 20.08.2024 | 25,27 | 25,28 | 24,47 | 24,71 | -2,56% | 1.683.454,00 |
| 19.08.2024 | 25,14 | 25,67 | 25,14 | 25,36 | 1,16% | 1.685.480,00 |
| 16.08.2024 | 24,87 | 25,21 | 24,76 | 25,07 | -0,28% | 1.102.753,00 |
| 15.08.2024 | 24,87 | 25,38 | 24,83 | 25,14 | 1,37% | 1.390.803,00 |
| 14.08.2024 | 24,78 | 24,82 | 24,57 | 24,80 | 0,69% | 1.648.405,00 |
| 13.08.2024 | 24,58 | 24,71 | 24,31 | 24,63 | -0,65% | 1.600.224,00 |
| 12.08.2024 | 24,49 | 24,85 | 24,43 | 24,79 | 2,02% | 1.296.488,00 |
| 09.08.2024 | 24,26 | 24,67 | 24,03 | 24,30 | -0,29% | 2.226.440,00 |
| 08.08.2024 | 24,21 | 24,80 | 24,13 | 24,37 | 1,58% | 3.064.514,00 |
| 07.08.2024 | 24,09 | 24,48 | 23,94 | 23,99 | 1,95% | 3.051.527,00 |
| 06.08.2024 | 23,68 | 24,07 | 23,36 | 23,53 | 0,04% | 2.768.601,00 |
| 05.08.2024 | 23,22 | 23,66 | 22,71 | 23,52 | -2,73% | 3.043.684,00 |
| 02.08.2024 | 25,09 | 25,09 | 23,98 | 24,18 | -5,32% | 3.923.041,00 |
| 01.08.2024 | 27,56 | 27,63 | 24,95 | 25,54 | -6,24% | 4.402.224,00 |
| 31.07.2024 | 27,05 | 27,44 | 26,83 | 27,24 | 2,41% | 2.481.169,00 |
| 30.07.2024 | 26,32 | 26,75 | 26,20 | 26,60 | 0,91% | 1.784.291,00 |
| 29.07.2024 | 26,70 | 26,77 | 25,91 | 26,36 | -0,90% | 2.039.628,00 |
| 26.07.2024 | 26,15 | 26,63 | 25,94 | 26,60 | 2,03% | 2.789.370,00 |
| 25.07.2024 | 25,73 | 26,26 | 25,53 | 26,07 | 1,84% | 2.158.306,00 |
| 24.07.2024 | 25,95 | 26,29 | 25,57 | 25,60 | -1,16% | 2.798.196,00 |
| 23.07.2024 | 26,37 | 26,39 | 25,86 | 25,90 | -2,37% | 2.803.187,00 |
| 22.07.2024 | 26,78 | 26,80 | 26,34 | 26,53 | -1,01% | 3.055.535,00 |
| 19.07.2024 | 27,19 | 27,36 | 26,75 | 26,80 | -1,65% | 1.539.058,00 |
| 18.07.2024 | 27,17 | 27,62 | 27,04 | 27,25 | 0,48% | 2.355.391,00 |
| 17.07.2024 | 27,11 | 27,57 | 27,06 | 27,12 | 0,41% | 2.562.203,00 |
| 16.07.2024 | 27,01 | 27,11 | 26,79 | 27,01 | -0,37% | 1.874.813,00 |
| 15.07.2024 | 26,58 | 27,36 | 26,36 | 27,11 | 3,16% | 1.965.713,00 |
| 12.07.2024 | 26,52 | 26,57 | 26,12 | 26,28 | 0,31% | 1.919.769,00 |
| 11.07.2024 | 25,85 | 26,25 | 25,64 | 26,20 | 2,06% | 1.385.415,00 |
| 10.07.2024 | 25,34 | 25,68 | 25,21 | 25,67 | 1,38% | 1.066.673,00 |
| 09.07.2024 | 25,18 | 25,60 | 25,09 | 25,32 | -0,55% | 1.432.622,00 |
| 08.07.2024 | 25,39 | 25,58 | 25,19 | 25,46 | 0,20% | 1.297.660,00 |
| 05.07.2024 | 25,88 | 25,93 | 25,23 | 25,41 | -2,23% | 1.207.851,00 |
| 03.07.2024 | 25,52 | 26,02 | 25,52 | 25,99 | 2,12% | 963.989,00 |
| 02.07.2024 | 25,73 | 26,02 | 25,44 | 25,45 | -0,04% | 1.916.224,00 |
| 01.07.2024 | 25,55 | 25,59 | 25,19 | 25,46 | 0,47% | 1.743.201,00 |
| 28.06.2024 | 25,50 | 25,69 | 25,19 | 25,34 | 0,24% | 2.150.485,00 |
| 27.06.2024 | 25,24 | 25,31 | 25,06 | 25,28 | 0,92% | 1.531.980,00 |
| 26.06.2024 | 25,30 | 25,30 | 24,69 | 25,05 | -1,14% | 1.968.405,00 |
| 25.06.2024 | 25,44 | 25,47 | 25,12 | 25,34 | -0,67% | 1.209.214,00 |
| 24.06.2024 | 24,97 | 25,74 | 24,97 | 25,51 | 2,53% | 1.789.100,00 |
| 21.06.2024 | 24,99 | 25,12 | 24,70 | 24,88 | -0,36% | 5.491.363,00 |
| 20.06.2024 | 24,69 | 25,11 | 24,67 | 24,97 | 1,22% | 2.273.618,00 |
| 18.06.2024 | 24,27 | 24,73 | 24,19 | 24,67 | 2,07% | 2.133.351,00 |
| 17.06.2024 | 23,83 | 24,22 | 23,67 | 24,17 | 1,38% | 2.711.236,00 |
| 14.06.2024 | 24,16 | 24,16 | 23,73 | 23,84 | -1,49% | 2.404.460,00 |
| 13.06.2024 | 24,72 | 24,74 | 24,10 | 24,20 | -2,65% | 1.447.752,00 |
| 12.06.2024 | 25,17 | 25,33 | 24,74 | 24,86 | 0,61% | 2.035.977,00 |
| 11.06.2024 | 24,49 | 24,84 | 24,32 | 24,71 | 0,08% | 1.425.373,00 |
| 10.06.2024 | 24,27 | 24,97 | 24,24 | 24,69 | 1,81% | 1.219.715,00 |
| 07.06.2024 | 24,21 | 24,46 | 24,06 | 24,25 | -0,45% | 1.072.107,00 |
| 06.06.2024 | 24,09 | 24,44 | 24,09 | 24,36 | 1,16% | 1.381.185,00 |
| 05.06.2024 | 24,33 | 24,41 | 24,04 | 24,08 | -0,70% | 2.354.102,00 |
| 04.06.2024 | 24,44 | 24,61 | 24,09 | 24,25 | -2,06% | 2.733.376,00 |
| 03.06.2024 | 26,00 | 26,08 | 24,70 | 24,76 | -4,59% | 2.816.388,00 |
| 31.05.2024 | 25,66 | 26,01 | 25,61 | 25,95 | 1,92% | 2.316.029,00 |
| 30.05.2024 | 25,20 | 25,63 | 25,20 | 25,46 | 1,11% | 1.393.991,00 |
| 29.05.2024 | 25,39 | 25,47 | 25,02 | 25,18 | -0,91% | 2.501.388,00 |
| 28.05.2024 | 25,20 | 25,58 | 25,06 | 25,41 | 2,01% | 2.047.291,00 |
| 24.05.2024 | 24,85 | 25,00 | 24,77 | 24,91 | 0,85% | 1.707.340,00 |
| 23.05.2024 | 25,08 | 25,31 | 24,61 | 24,70 | -0,76% | 2.244.815,00 |
| 22.05.2024 | 25,37 | 25,37 | 24,78 | 24,89 | -2,58% | 2.443.347,00 |
| 21.05.2024 | 25,58 | 25,96 | 25,54 | 25,55 | -0,66% | 1.676.020,00 |
| 20.05.2024 | 25,49 | 25,79 | 25,40 | 25,72 | 0,94% | 3.059.949,00 |
| 17.05.2024 | 25,42 | 25,59 | 25,23 | 25,48 | 0,95% | 2.473.966,00 |
| 16.05.2024 | 25,49 | 25,67 | 25,23 | 25,24 | -1,68% | 2.973.096,00 |
| 15.05.2024 | 25,86 | 25,86 | 25,04 | 25,67 | -1,61% | 6.222.355,00 |
| 14.05.2024 | 26,00 | 26,24 | 25,91 | 26,09 | 1,05% | 2.180.000,00 |
| 13.05.2024 | 26,06 | 26,11 | 25,63 | 25,82 | -0,23% | 1.919.377,00 |
| 10.05.2024 | 26,59 | 26,62 | 25,79 | 25,88 | -2,34% | 2.354.182,00 |
| 09.05.2024 | 25,97 | 26,57 | 25,80 | 26,50 | 2,40% | 2.479.325,00 |
| 08.05.2024 | 25,01 | 25,94 | 23,34 | 25,88 | 0,31% | 4.258.197,00 |
| 07.05.2024 | 25,62 | 26,13 | 25,62 | 25,80 | 0,51% | 3.677.637,00 |
| 06.05.2024 | 25,50 | 25,97 | 25,46 | 25,67 | 2,23% | 2.215.844,00 |
| 03.05.2024 | 25,01 | 25,31 | 24,77 | 25,11 | 0,80% | 2.220.171,00 |
| 02.05.2024 | 24,82 | 25,10 | 24,77 | 24,91 | 1,30% | 2.172.693,00 |
| 01.05.2024 | 24,99 | 25,07 | 24,41 | 24,59 | -1,91% | 2.998.374,00 |
| 30.04.2024 | 26,31 | 26,31 | 25,03 | 25,07 | -5,18% | 2.174.115,00 |
| 29.04.2024 | 26,27 | 26,49 | 26,20 | 26,44 | 0,38% | 1.315.087,00 |
| 26.04.2024 | 26,26 | 26,44 | 26,11 | 26,34 | 0,23% | 1.466.177,00 |
| 25.04.2024 | 26,05 | 26,34 | 25,76 | 26,28 | 0,65% | 1.480.994,00 |
| 24.04.2024 | 25,94 | 26,19 | 25,67 | 26,11 | 0,46% | 1.761.627,00 |
| 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 |