Magnolia Oil & Gas Corp
[WKN: A2JRXK | ISIN: US5596631094]
Aktienkurse
24,000$ -0,33%
Echtzeit-Aktienkurs Magnolia Oil & Gas Corp
Bid: Ask:

Aktienkurse zur Magnolia Oil & Gas Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.06.2025 24,13 24,23 23,81 24,01 -0,29% 4.401.685,00
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
28.04.2025 21,34 21,77 21,23 21,67 2,12% 2.945.124,00
25.04.2025 20,99 21,34 20,99 21,22 -0,66% 2.055.927,00
24.04.2025 21,08 21,51 20,81 21,36 3,19% 2.290.365,00
23.04.2025 21,05 21,30 20,48 20,70 -0,62% 2.184.690,00
22.04.2025 20,54 21,08 20,42 20,83 3,17% 2.383.669,00
21.04.2025 20,63 20,77 19,97 20,19 -4,27% 2.240.632,00
17.04.2025 20,97 21,47 20,94 21,09 1,79% 2.208.999,00
16.04.2025 20,55 21,02 20,45 20,72 2,12% 1.931.379,00
15.04.2025 20,08 20,65 20,05 20,29 0,00% 2.120.349,00
14.04.2025 20,90 20,90 20,02 20,29 -0,44% 2.150.667,00
11.04.2025 19,76 20,59 19,38 20,38 3,82% 3.654.616,00
10.04.2025 21,46 21,46 19,59 19,63 -11,22% 4.865.359,00
09.04.2025 19,19 22,42 19,09 22,11 12,81% 4.891.231,00
08.04.2025 21,17 21,32 19,35 19,60 -4,67% 3.928.907,00
07.04.2025 20,40 22,06 19,89 20,56 -2,56% 4.527.680,00
04.04.2025 22,26 22,43 20,76 21,10 -10,25% 5.165.017,00
03.04.2025 24,02 24,77 23,50 23,51 -8,59% 3.137.180,00
02.04.2025 25,14 25,80 25,10 25,72 0,82% 1.757.243,00
01.04.2025 25,25 25,53 25,03 25,51 0,99% 2.048.038,00
31.03.2025 25,08 25,50 24,91 25,26 0,28% 2.571.201,00
28.03.2025 25,20 25,48 24,85 25,19 -0,59% 1.948.721,00
27.03.2025 25,41 25,65 25,18 25,34 -1,02% 2.189.445,00
26.03.2025 25,54 26,24 25,54 25,60 0,99% 2.017.390,00
25.03.2025 25,18 25,51 25,07 25,35 0,84% 2.140.272,00
24.03.2025 25,06 25,42 24,64 25,14 0,08% 2.625.079,00
21.03.2025 25,26 25,46 24,87 25,12 -0,83% 24.733.824,00
20.03.2025 24,76 25,42 24,60 25,33 1,32% 4.389.708,00
19.03.2025 24,08 25,33 24,03 25,00 3,99% 3.676.254,00
18.03.2025 23,86 24,08 23,58 24,04 1,35% 2.555.674,00
17.03.2025 23,16 23,82 23,16 23,72 1,93% 4.731.636,00
14.03.2025 22,70 23,36 22,54 23,27 3,24% 2.539.952,00
13.03.2025 22,80 23,22 22,28 22,54 -2,34% 2.434.939,00
12.03.2025 22,94 23,46 22,39 23,08 0,87% 2.817.365,00
11.03.2025 23,96 24,15 22,83 22,88 -3,30% 3.788.025,00
10.03.2025 23,35 24,10 23,16 23,66 1,76% 3.536.483,00
07.03.2025 22,87 23,71 22,82 23,25 2,88% 3.227.934,00
06.03.2025 22,44 22,90 22,06 22,60 0,13% 2.213.579,00
05.03.2025 22,31 22,60 21,66 22,57 -0,18% 2.988.096,00
04.03.2025 21,79 22,91 21,63 22,61 1,57% 3.470.901,00
03.03.2025 23,54 23,62 22,03 22,26 -4,91% 2.741.793,00
28.02.2025 23,30 23,61 23,08 23,41 -0,38% 1.713.869,00
27.02.2025 23,56 23,79 23,09 23,50 0,30% 2.701.109,00
26.02.2025 23,40 23,77 23,16 23,43 0,60% 2.511.696,00
25.02.2025 24,11 24,25 23,25 23,29 -3,00% 2.715.636,00
24.02.2025 24,05 24,23 23,82 24,01 -0,12% 2.574.305,00
21.02.2025 24,66 24,73 23,79 24,04 -2,28% 2.633.670,00
20.02.2025 24,39 25,42 24,08 24,60 1,49% 2.878.851,00
19.02.2025 24,34 25,28 24,12 24,24 1,51% 3.822.299,00
18.02.2025 23,75 24,17 23,21 23,88 1,62% 3.350.366,00
14.02.2025 23,23 23,73 23,20 23,50 1,38% 2.770.979,00
13.02.2025 23,01 23,19 22,74 23,18 0,87% 1.531.549,00
12.02.2025 23,50 23,60 22,87 22,98 -3,53% 1.504.380,00
11.02.2025 23,86 24,13 23,70 23,82 0,42% 1.724.330,00
10.02.2025 23,04 23,81 23,04 23,72 4,08% 1.265.444,00
07.02.2025 23,09 23,14 22,76 22,79 -0,74% 1.671.887,00
06.02.2025 23,92 23,93 22,79 22,96 -3,24% 1.659.270,00
05.02.2025 24,16 24,21 23,64 23,73 -1,78% 2.064.095,00
04.02.2025 23,43 24,25 23,29 24,16 2,07% 1.604.786,00
03.02.2025 23,85 23,98 23,42 23,67 -0,13% 2.035.206,00
31.01.2025 24,40 24,40 23,58 23,70 -3,27% 1.814.073,00
30.01.2025 24,87 24,97 24,33 24,50 -1,21% 1.347.078,00
29.01.2025 24,76 25,18 24,61 24,80 -0,28% 1.477.822,00
28.01.2025 25,14 25,17 24,66 24,87 -0,44% 1.510.621,00