22,895$
-1,06%
Echtzeit-Aktienkurs Magnolia Oil & Gas Corp
Bid:
Ask:
Aktienkurse zur Magnolia Oil & Gas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 26,14 | 26,20 | 25,62 | 25,71 | -1,68% | 1.449.785,00 |
| 11.12.2024 | 25,84 | 26,21 | 25,62 | 26,15 | 2,15% | 1.426.449,00 |
| 10.12.2024 | 25,90 | 26,01 | 25,47 | 25,60 | -0,66% | 1.279.074,00 |
| 09.12.2024 | 25,99 | 26,21 | 25,66 | 25,77 | 0,39% | 1.523.532,00 |
| 06.12.2024 | 26,51 | 26,51 | 25,47 | 25,67 | -3,68% | 1.357.155,00 |
| 05.12.2024 | 26,67 | 26,92 | 26,60 | 26,65 | 0,41% | 992.668,00 |
| 04.12.2024 | 27,28 | 27,47 | 26,27 | 26,54 | -3,32% | 1.589.336,00 |
| 03.12.2024 | 27,61 | 27,69 | 27,21 | 27,45 | 0,29% | 1.659.113,00 |
| 02.12.2024 | 27,78 | 27,86 | 27,00 | 27,37 | -1,33% | 2.207.222,00 |
| 29.11.2024 | 27,82 | 27,90 | 27,68 | 27,74 | 0,22% | 921.810,00 |
| 27.11.2024 | 28,02 | 28,33 | 27,66 | 27,68 | -0,97% | 1.471.057,00 |
| 26.11.2024 | 28,34 | 28,35 | 27,74 | 27,95 | -0,85% | 1.712.531,00 |
| 25.11.2024 | 28,67 | 28,92 | 28,19 | 28,19 | -2,08% | 2.002.274,00 |
| 22.11.2024 | 28,17 | 29,02 | 28,11 | 28,79 | 1,98% | 2.462.927,00 |
| 21.11.2024 | 28,00 | 28,32 | 27,89 | 28,23 | 1,88% | 1.498.383,00 |
| 20.11.2024 | 27,35 | 27,85 | 27,31 | 27,71 | 1,54% | 972.955,00 |
| 19.11.2024 | 27,27 | 27,52 | 27,10 | 27,29 | -0,58% | 740.385,00 |
| 18.11.2024 | 27,22 | 27,70 | 27,14 | 27,45 | 2,23% | 1.395.251,00 |
| 15.11.2024 | 27,30 | 27,48 | 26,76 | 26,85 | -1,43% | 1.727.866,00 |
| 14.11.2024 | 27,32 | 27,56 | 26,84 | 27,24 | 0,59% | 1.336.144,00 |
| 13.11.2024 | 27,21 | 27,42 | 26,85 | 27,08 | -0,26% | 1.408.516,00 |
| 12.11.2024 | 27,75 | 27,96 | 27,11 | 27,15 | -1,38% | 1.029.188,00 |
| 11.11.2024 | 27,42 | 27,73 | 27,13 | 27,53 | 0,44% | 1.055.548,00 |
| 08.11.2024 | 26,87 | 27,45 | 26,61 | 27,41 | 1,33% | 1.746.834,00 |
| 07.11.2024 | 27,30 | 27,44 | 26,95 | 27,05 | -0,77% | 1.404.656,00 |
| 06.11.2024 | 26,49 | 27,55 | 26,31 | 27,26 | 6,78% | 2.135.181,00 |
| 05.11.2024 | 25,79 | 25,93 | 25,46 | 25,53 | -0,74% | 1.363.073,00 |
| 04.11.2024 | 25,19 | 26,00 | 25,19 | 25,72 | 2,88% | 1.761.486,00 |
| 01.11.2024 | 25,66 | 25,78 | 24,98 | 25,00 | -1,11% | 1.773.159,00 |
| 31.10.2024 | 26,00 | 26,44 | 25,25 | 25,28 | -1,10% | 2.844.479,00 |
| 30.10.2024 | 25,35 | 25,77 | 25,26 | 25,56 | 1,03% | 1.397.277,00 |
| 29.10.2024 | 25,56 | 25,68 | 25,17 | 25,30 | -1,06% | 1.333.611,00 |
| 28.10.2024 | 25,18 | 25,67 | 25,12 | 25,57 | -1,65% | 1.532.104,00 |
| 25.10.2024 | 26,04 | 26,35 | 25,87 | 26,00 | 0,58% | 1.376.839,00 |
| 24.10.2024 | 25,68 | 25,87 | 25,53 | 25,85 | 0,98% | 1.673.055,00 |
| 23.10.2024 | 25,99 | 26,05 | 25,38 | 25,60 | -1,61% | 2.280.180,00 |
| 22.10.2024 | 25,98 | 26,29 | 25,79 | 26,02 | 0,50% | 935.880,00 |
| 21.10.2024 | 26,44 | 26,44 | 25,85 | 25,89 | -0,88% | 2.180.810,00 |
| 18.10.2024 | 26,50 | 26,55 | 26,10 | 26,12 | -1,40% | 1.631.624,00 |
| 17.10.2024 | 26,40 | 26,64 | 26,27 | 26,49 | 0,61% | 1.439.955,00 |
| 16.10.2024 | 25,67 | 26,36 | 25,67 | 26,33 | 3,01% | 2.018.697,00 |
| 15.10.2024 | 25,89 | 26,00 | 25,44 | 25,56 | -4,41% | 1.980.917,00 |
| 14.10.2024 | 26,73 | 26,95 | 26,61 | 26,74 | -1,11% | 1.603.318,00 |
| 11.10.2024 | 26,35 | 27,41 | 26,35 | 27,04 | 2,08% | 1.479.472,00 |
| 10.10.2024 | 26,45 | 26,76 | 26,23 | 26,49 | 0,34% | 1.917.650,00 |
| 09.10.2024 | 25,89 | 26,41 | 25,67 | 26,40 | 1,19% | 1.547.893,00 |
| 08.10.2024 | 26,60 | 26,62 | 25,77 | 26,09 | -3,37% | 2.229.781,00 |
| 07.10.2024 | 26,75 | 27,19 | 26,66 | 27,00 | 0,56% | 2.648.829,00 |
| 04.10.2024 | 26,72 | 26,95 | 26,38 | 26,85 | 2,29% | 1.956.090,00 |
| 03.10.2024 | 25,29 | 26,29 | 25,10 | 26,25 | 4,17% | 1.688.279,00 |
| 02.10.2024 | 25,32 | 25,39 | 24,96 | 25,20 | 1,41% | 1.659.785,00 |
| 01.10.2024 | 23,83 | 25,06 | 23,83 | 24,85 | 1,76% | 3.322.565,00 |
| 30.09.2024 | 24,17 | 24,66 | 24,07 | 24,42 | 0,62% | 2.229.411,00 |
| 27.09.2024 | 24,00 | 24,29 | 23,84 | 24,27 | 2,41% | 1.882.585,00 |
| 26.09.2024 | 23,92 | 24,35 | 23,65 | 23,70 | -3,70% | 5.043.920,00 |
| 25.09.2024 | 25,48 | 25,64 | 24,60 | 24,61 | -3,79% | 2.471.047,00 |
| 24.09.2024 | 25,82 | 26,07 | 25,53 | 25,58 | -2,66% | 6.234.772,00 |
| 23.09.2024 | 26,08 | 26,74 | 25,96 | 26,28 | 1,08% | 1.646.677,00 |
| 20.09.2024 | 25,90 | 26,25 | 25,34 | 26,00 | 0,35% | 4.451.076,00 |
| 19.09.2024 | 25,99 | 26,13 | 25,57 | 25,91 | 2,78% | 1.849.540,00 |
| 18.09.2024 | 24,76 | 25,62 | 24,76 | 25,21 | 1,53% | 2.179.113,00 |
| 17.09.2024 | 24,29 | 24,86 | 24,24 | 24,83 | 2,56% | 1.711.247,00 |
| 16.09.2024 | 24,01 | 24,23 | 23,92 | 24,21 | 1,55% | 1.671.860,00 |
| 13.09.2024 | 23,75 | 23,98 | 23,62 | 23,84 | 1,23% | 1.318.051,00 |
| 12.09.2024 | 23,34 | 23,61 | 23,02 | 23,55 | 0,86% | 1.832.032,00 |
| 11.09.2024 | 23,17 | 23,49 | 22,76 | 23,35 | 0,82% | 1.686.903,00 |
| 10.09.2024 | 23,47 | 23,47 | 22,92 | 23,16 | -1,19% | 1.767.633,00 |
| 09.09.2024 | 23,55 | 23,68 | 23,34 | 23,44 | -0,55% | 2.017.389,00 |
| 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 |