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 |