28,750$
-3,17%
Echtzeit-Aktienkurs Magnolia Oil & Gas Corp
Bid:
Ask:
Aktienkurse zur Magnolia Oil & Gas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 29,56 | 29,56 | 28,63 | 28,77 | -3,10% | 88.934,00 |
| 13.04.2026 | 30,15 | 30,45 | 29,52 | 29,69 | -0,70% | 2.212.151,00 |
| 10.04.2026 | 29,58 | 29,92 | 29,32 | 29,90 | 0,81% | 1.946.558,00 |
| 09.04.2026 | 29,96 | 30,44 | 29,37 | 29,66 | -0,67% | 2.723.965,00 |
| 08.04.2026 | 29,06 | 29,95 | 28,80 | 29,86 | -6,48% | 2.876.931,00 |
| 07.04.2026 | 31,38 | 32,04 | 31,33 | 31,93 | 2,80% | 2.185.400,00 |
| 06.04.2026 | 30,89 | 31,13 | 30,60 | 31,06 | 0,06% | 1.531.685,00 |
| 02.04.2026 | 31,22 | 31,48 | 30,38 | 31,04 | 2,88% | 2.179.119,00 |
| 01.04.2026 | 30,76 | 31,26 | 29,82 | 30,17 | -4,43% | 3.101.003,00 |
| 31.03.2026 | 32,18 | 32,37 | 30,89 | 31,57 | -1,71% | 2.622.979,00 |
| 30.03.2026 | 32,68 | 32,76 | 31,83 | 32,12 | -0,74% | 2.087.483,00 |
| 27.03.2026 | 32,14 | 32,43 | 31,97 | 32,36 | 1,57% | 1.979.681,00 |
| 26.03.2026 | 31,68 | 32,36 | 31,54 | 31,86 | 1,34% | 2.180.693,00 |
| 25.03.2026 | 30,76 | 31,48 | 30,76 | 31,44 | 0,48% | 1.897.497,00 |
| 24.03.2026 | 31,22 | 31,66 | 31,15 | 31,29 | 1,20% | 2.237.654,00 |
| 23.03.2026 | 30,01 | 31,19 | 29,91 | 30,92 | 0,52% | 2.666.885,00 |
| 20.03.2026 | 30,61 | 31,21 | 30,45 | 30,76 | 0,52% | 6.287.225,00 |
| 19.03.2026 | 30,34 | 30,79 | 30,24 | 30,60 | 1,46% | 2.621.545,00 |
| 18.03.2026 | 30,19 | 30,44 | 30,02 | 30,16 | 0,67% | 2.998.174,00 |
| 17.03.2026 | 29,65 | 30,18 | 29,61 | 29,96 | 1,94% | 3.436.720,00 |
| 16.03.2026 | 29,43 | 29,78 | 29,00 | 29,39 | -0,37% | 2.530.948,00 |
| 13.03.2026 | 28,91 | 29,51 | 28,73 | 29,50 | 1,94% | 2.538.684,00 |
| 12.03.2026 | 29,18 | 29,38 | 28,65 | 28,94 | -0,45% | 4.630.436,00 |
| 11.03.2026 | 28,64 | 29,50 | 28,61 | 29,07 | 1,11% | 4.140.315,00 |
| 10.03.2026 | 28,77 | 29,09 | 28,47 | 28,75 | -1,07% | 3.519.942,00 |
| 09.03.2026 | 29,51 | 29,74 | 28,69 | 29,06 | -0,55% | 5.796.587,00 |
| 06.03.2026 | 29,46 | 29,69 | 29,01 | 29,22 | 0,10% | 2.853.686,00 |
| 05.03.2026 | 29,00 | 29,37 | 28,83 | 29,19 | 2,06% | 2.561.440,00 |
| 04.03.2026 | 27,79 | 28,70 | 27,25 | 28,60 | 0,63% | 2.772.621,00 |
| 03.03.2026 | 28,77 | 29,06 | 27,92 | 28,42 | -0,46% | 3.248.313,00 |
| 02.03.2026 | 28,92 | 29,10 | 28,03 | 28,55 | 2,62% | 3.627.678,00 |
| 27.02.2026 | 27,56 | 27,96 | 27,27 | 27,82 | 1,68% | 3.026.452,00 |
| 26.02.2026 | 26,65 | 27,55 | 26,39 | 27,36 | 1,22% | 3.078.337,00 |
| 25.02.2026 | 27,30 | 27,30 | 26,30 | 27,03 | -0,59% | 1.542.436,00 |
| 24.02.2026 | 27,46 | 27,52 | 26,92 | 27,19 | -0,40% | 2.218.328,00 |
| 23.02.2026 | 27,11 | 27,42 | 26,86 | 27,30 | 0,70% | 2.441.846,00 |
| 20.02.2026 | 26,97 | 27,24 | 26,82 | 27,11 | 0,11% | 3.661.781,00 |
| 19.02.2026 | 26,79 | 27,33 | 26,71 | 27,08 | 2,58% | 3.779.175,00 |
| 18.02.2026 | 26,42 | 26,53 | 26,02 | 26,40 | 1,50% | 3.859.453,00 |
| 17.02.2026 | 26,83 | 27,07 | 25,68 | 26,01 | -2,88% | 4.194.905,00 |
| 13.02.2026 | 26,00 | 26,97 | 25,79 | 26,78 | 3,08% | 2.986.457,00 |
| 12.02.2026 | 26,81 | 26,87 | 25,53 | 25,98 | -3,64% | 4.136.606,00 |
| 11.02.2026 | 26,00 | 27,05 | 25,98 | 26,96 | 1,16% | 6.607.150,00 |
| 10.02.2026 | 27,22 | 27,22 | 26,42 | 26,65 | -2,27% | 2.915.139,00 |
| 09.02.2026 | 27,08 | 27,40 | 26,88 | 27,27 | 1,04% | 3.355.937,00 |
| 06.02.2026 | 27,47 | 27,47 | 26,21 | 26,99 | 2,98% | 3.690.839,00 |
| 05.02.2026 | 26,15 | 26,34 | 25,65 | 26,21 | -0,68% | 3.731.159,00 |
| 04.02.2026 | 25,82 | 26,54 | 25,82 | 26,39 | 2,97% | 4.157.489,00 |
| 03.02.2026 | 24,75 | 25,71 | 24,67 | 25,63 | 3,47% | 3.032.748,00 |
| 02.02.2026 | 24,71 | 25,11 | 24,52 | 24,77 | -2,90% | 2.760.433,00 |
| 30.01.2026 | 25,33 | 25,64 | 25,14 | 25,51 | -0,08% | 3.484.996,00 |
| 29.01.2026 | 25,97 | 26,48 | 25,43 | 25,53 | 1,23% | 4.052.045,00 |
| 28.01.2026 | 24,81 | 25,25 | 24,77 | 25,22 | 2,11% | 2.863.394,00 |
| 27.01.2026 | 24,70 | 24,80 | 24,37 | 24,70 | 1,31% | 2.693.868,00 |
| 26.01.2026 | 24,28 | 24,42 | 23,79 | 24,38 | 1,16% | 3.372.727,00 |
| 23.01.2026 | 24,32 | 24,53 | 23,97 | 24,10 | 1,39% | 2.590.877,00 |
| 22.01.2026 | 23,61 | 23,89 | 23,43 | 23,77 | 0,17% | 3.116.689,00 |
| 21.01.2026 | 23,00 | 23,74 | 23,00 | 23,73 | 4,77% | 4.531.457,00 |
| 20.01.2026 | 22,75 | 23,01 | 22,58 | 22,65 | 0,22% | 2.927.429,00 |
| 16.01.2026 | 22,81 | 22,86 | 22,54 | 22,60 | 0,49% | 2.462.421,00 |
| 15.01.2026 | 22,50 | 22,82 | 22,18 | 22,49 | -1,53% | 2.866.931,00 |
| 14.01.2026 | 22,72 | 23,33 | 22,64 | 22,84 | 1,51% | 3.755.373,00 |
| 13.01.2026 | 22,42 | 22,80 | 22,35 | 22,50 | 1,35% | 2.581.002,00 |
| 12.01.2026 | 22,20 | 22,52 | 21,95 | 22,20 | -0,31% | 2.879.457,00 |
| 09.01.2026 | 22,49 | 22,58 | 22,06 | 22,27 | 0,27% | 1.735.611,00 |
| 08.01.2026 | 21,31 | 22,50 | 21,25 | 22,21 | 4,57% | 1.788.007,00 |
| 07.01.2026 | 21,43 | 21,50 | 21,07 | 21,24 | -1,16% | 1.832.405,00 |
| 06.01.2026 | 21,91 | 21,99 | 21,43 | 21,49 | -1,51% | 2.241.223,00 |
| 05.01.2026 | 22,74 | 22,93 | 21,30 | 21,82 | -2,94% | 2.329.433,00 |
| 02.01.2026 | 21,87 | 22,49 | 21,74 | 22,48 | 2,70% | 1.335.145,00 |
| 31.12.2025 | 22,04 | 22,11 | 21,76 | 21,89 | -0,82% | 1.120.216,00 |
| 30.12.2025 | 22,10 | 22,28 | 22,06 | 22,07 | 0,55% | 1.429.240,00 |
| 29.12.2025 | 21,96 | 22,09 | 21,75 | 21,95 | 1,11% | 1.647.654,00 |
| 26.12.2025 | 21,74 | 21,83 | 21,53 | 21,71 | -0,41% | 1.028.674,00 |
| 24.12.2025 | 21,83 | 21,94 | 21,77 | 21,80 | -0,41% | 885.996,00 |
| 23.12.2025 | 21,88 | 21,99 | 21,71 | 21,89 | 0,41% | 1.484.733,00 |
| 22.12.2025 | 21,80 | 22,23 | 21,79 | 21,80 | 0,74% | 1.345.457,00 |
| 19.12.2025 | 21,68 | 21,95 | 21,49 | 21,64 | -0,14% | 7.208.490,00 |
| 18.12.2025 | 21,95 | 22,02 | 21,57 | 21,67 | -1,72% | 1.778.087,00 |
| 17.12.2025 | 21,83 | 22,11 | 21,68 | 22,05 | 1,94% | 2.366.240,00 |
| 16.12.2025 | 22,11 | 22,14 | 21,56 | 21,63 | -3,18% | 2.748.801,00 |
| 15.12.2025 | 22,95 | 22,95 | 22,16 | 22,34 | -1,97% | 2.851.442,00 |
| 12.12.2025 | 23,29 | 23,41 | 22,76 | 22,79 | 0,22% | 2.621.243,00 |
| 11.12.2025 | 22,74 | 22,89 | 22,53 | 22,74 | -1,09% | 2.877.010,00 |
| 10.12.2025 | 22,77 | 23,14 | 22,50 | 22,99 | 0,66% | 2.717.251,00 |
| 09.12.2025 | 23,14 | 23,40 | 22,77 | 22,84 | -1,21% | 2.189.512,00 |
| 08.12.2025 | 23,36 | 23,63 | 23,09 | 23,12 | -1,99% | 2.254.846,00 |
| 05.12.2025 | 23,31 | 23,83 | 23,31 | 23,59 | 0,77% | 2.017.956,00 |
| 04.12.2025 | 23,51 | 23,69 | 23,37 | 23,41 | -0,34% | 1.669.983,00 |
| 03.12.2025 | 23,14 | 23,68 | 23,04 | 23,49 | 2,53% | 1.934.317,00 |
| 02.12.2025 | 23,41 | 23,60 | 22,90 | 22,91 | -2,59% | 2.078.290,00 |
| 01.12.2025 | 23,07 | 23,66 | 23,04 | 23,52 | 1,64% | 1.681.050,00 |
| 28.11.2025 | 23,05 | 23,27 | 22,95 | 23,14 | 0,92% | 606.472,00 |
| 26.11.2025 | 22,88 | 23,28 | 22,88 | 22,93 | -0,17% | 2.624.192,00 |
| 25.11.2025 | 22,43 | 23,07 | 22,43 | 22,97 | -0,48% | 1.726.518,00 |
| 24.11.2025 | 22,59 | 23,21 | 22,36 | 23,08 | 1,27% | 1.582.885,00 |
| 21.11.2025 | 22,29 | 22,93 | 22,10 | 22,79 | 1,97% | 1.787.037,00 |
| 20.11.2025 | 22,74 | 23,27 | 22,29 | 22,35 | -1,24% | 3.096.796,00 |
| 19.11.2025 | 22,19 | 22,71 | 22,02 | 22,63 | -0,26% | 2.507.557,00 |
| 18.11.2025 | 22,13 | 22,76 | 22,09 | 22,69 | 1,66% | 2.294.168,00 |