23,530$
-0,80%
Echtzeit-Aktienkurs MGP Ingredients Inc.
Bid:
Ask:
Aktienkurse zur MGP Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,57 | 23,78 | 23,32 | 23,53 | -0,80% | 6.940,00 |
| 14.10.2025 | 23,74 | 24,16 | 23,46 | 23,72 | -0,88% | 194.747,00 |
| 13.10.2025 | 23,95 | 24,30 | 23,54 | 23,93 | 0,38% | 206.978,00 |
| 10.10.2025 | 24,49 | 24,59 | 23,54 | 23,84 | -2,09% | 269.135,00 |
| 09.10.2025 | 24,25 | 24,42 | 24,01 | 24,35 | 0,45% | 170.189,00 |
| 08.10.2025 | 23,93 | 24,31 | 23,75 | 24,24 | 1,30% | 199.182,00 |
| 07.10.2025 | 23,80 | 24,22 | 23,57 | 23,93 | 0,55% | 299.082,00 |
| 06.10.2025 | 24,60 | 24,60 | 23,78 | 23,80 | -3,33% | 290.076,00 |
| 03.10.2025 | 24,87 | 25,15 | 24,59 | 24,62 | -0,28% | 27.055,00 |
| 02.10.2025 | 24,47 | 24,98 | 24,26 | 24,69 | 0,61% | 173.393,00 |
| 01.10.2025 | 24,29 | 24,57 | 23,95 | 24,54 | 1,32% | 200.574,00 |
| 30.09.2025 | 24,45 | 24,45 | 23,80 | 24,22 | -0,74% | 220.601,00 |
| 29.09.2025 | 24,73 | 24,84 | 24,30 | 24,40 | -1,13% | 284.506,00 |
| 26.09.2025 | 24,98 | 25,35 | 24,66 | 24,68 | -1,04% | 201.820,00 |
| 25.09.2025 | 25,69 | 25,70 | 24,90 | 24,94 | -3,22% | 196.213,00 |
| 24.09.2025 | 26,04 | 26,18 | 25,68 | 25,77 | -1,00% | 174.813,00 |
| 23.09.2025 | 26,88 | 26,96 | 25,95 | 26,03 | -2,66% | 200.392,00 |
| 22.09.2025 | 26,99 | 27,17 | 26,44 | 26,74 | -1,18% | 249.808,00 |
| 19.09.2025 | 27,77 | 27,95 | 27,04 | 27,06 | -2,03% | 337.891,00 |
| 18.09.2025 | 27,66 | 27,93 | 27,33 | 27,62 | 0,33% | 226.022,00 |
| 17.09.2025 | 27,75 | 28,35 | 27,37 | 27,53 | -1,04% | 252.119,00 |
| 16.09.2025 | 27,77 | 27,94 | 27,37 | 27,82 | 0,18% | 176.416,00 |
| 15.09.2025 | 28,18 | 28,18 | 27,44 | 27,77 | -0,72% | 226.306,00 |
| 12.09.2025 | 28,34 | 28,34 | 27,80 | 27,97 | -1,31% | 139.271,00 |
| 11.09.2025 | 27,52 | 28,45 | 27,50 | 28,34 | 2,64% | 221.600,00 |
| 10.09.2025 | 28,16 | 28,21 | 27,51 | 27,61 | -2,75% | 183.492,00 |
| 09.09.2025 | 28,43 | 28,57 | 28,12 | 28,39 | 0,00% | 158.367,00 |
| 08.09.2025 | 29,20 | 29,20 | 28,03 | 28,39 | -2,74% | 160.834,00 |
| 05.09.2025 | 28,63 | 29,75 | 28,63 | 29,19 | 1,74% | 195.765,00 |
| 04.09.2025 | 29,33 | 29,33 | 28,50 | 28,69 | -1,85% | 155.521,00 |
| 03.09.2025 | 29,15 | 29,54 | 28,75 | 29,23 | -0,27% | 176.343,00 |
| 02.09.2025 | 29,50 | 29,50 | 28,73 | 29,31 | -0,88% | 159.035,00 |
| 29.08.2025 | 29,57 | 29,81 | 29,05 | 29,57 | 0,75% | 357.057,00 |
| 28.08.2025 | 29,75 | 29,92 | 28,91 | 29,35 | -1,41% | 206.258,00 |
| 27.08.2025 | 28,67 | 29,87 | 28,67 | 29,77 | 3,91% | 168.426,00 |
| 26.08.2025 | 29,30 | 29,46 | 28,48 | 28,65 | -2,70% | 178.861,00 |
| 25.08.2025 | 29,93 | 30,01 | 29,30 | 29,45 | -2,37% | 118.648,00 |
| 22.08.2025 | 29,07 | 30,60 | 29,07 | 30,16 | 4,13% | 216.955,00 |
| 21.08.2025 | 29,18 | 29,32 | 28,61 | 28,97 | -0,63% | 121.189,00 |
| 20.08.2025 | 29,36 | 30,06 | 28,82 | 29,15 | -0,55% | 145.484,00 |
| 19.08.2025 | 29,04 | 29,80 | 28,93 | 29,31 | 0,93% | 191.715,00 |
| 18.08.2025 | 28,99 | 29,28 | 28,72 | 29,04 | 0,90% | 203.804,00 |
| 15.08.2025 | 28,62 | 28,91 | 28,03 | 28,78 | 1,30% | 168.173,00 |
| 14.08.2025 | 28,15 | 28,59 | 27,53 | 28,41 | -0,18% | 165.447,00 |
| 13.08.2025 | 27,69 | 28,55 | 27,25 | 28,46 | 2,71% | 181.421,00 |
| 12.08.2025 | 27,80 | 28,08 | 27,00 | 27,71 | 1,80% | 166.299,00 |
| 11.08.2025 | 27,54 | 28,04 | 27,04 | 27,22 | -0,66% | 204.715,00 |
| 08.08.2025 | 28,16 | 28,16 | 27,35 | 27,40 | -2,00% | 219.876,00 |
| 07.08.2025 | 27,95 | 28,51 | 27,60 | 27,96 | 0,98% | 313.187,00 |
| 06.08.2025 | 28,76 | 28,76 | 27,60 | 27,69 | -2,60% | 183.158,00 |
| 05.08.2025 | 28,59 | 28,91 | 28,06 | 28,43 | -0,39% | 213.542,00 |
| 04.08.2025 | 28,18 | 28,58 | 27,68 | 28,54 | 2,18% | 199.867,00 |
| 01.08.2025 | 28,28 | 28,67 | 27,08 | 27,93 | -1,06% | 299.365,00 |
| 31.07.2025 | 30,08 | 31,75 | 28,10 | 28,23 | -3,88% | 366.731,00 |
| 30.07.2025 | 30,91 | 31,27 | 29,00 | 29,37 | -4,43% | 318.444,00 |
| 29.07.2025 | 30,97 | 31,20 | 30,43 | 30,73 | -0,77% | 181.930,00 |
| 28.07.2025 | 31,66 | 31,77 | 30,77 | 30,97 | -2,73% | 165.911,00 |
| 25.07.2025 | 31,67 | 31,95 | 31,26 | 31,84 | 0,54% | 141.698,00 |
| 24.07.2025 | 32,45 | 32,60 | 31,63 | 31,67 | -2,52% | 173.388,00 |
| 23.07.2025 | 31,87 | 32,58 | 31,52 | 32,49 | 2,78% | 221.234,00 |
| 22.07.2025 | 30,32 | 31,83 | 30,05 | 31,61 | 4,95% | 255.828,00 |
| 21.07.2025 | 30,03 | 30,89 | 29,90 | 30,12 | 0,30% | 204.309,00 |
| 18.07.2025 | 31,16 | 31,18 | 29,56 | 30,03 | -2,94% | 164.198,00 |
| 17.07.2025 | 30,05 | 31,13 | 30,05 | 30,94 | 3,48% | 224.504,00 |
| 16.07.2025 | 29,22 | 29,95 | 28,90 | 29,90 | 2,19% | 186.238,00 |
| 15.07.2025 | 30,06 | 30,30 | 29,16 | 29,26 | -2,17% | 243.595,00 |
| 14.07.2025 | 30,91 | 31,29 | 29,68 | 29,91 | -3,70% | 183.376,00 |
| 11.07.2025 | 31,17 | 31,29 | 30,67 | 31,06 | -1,43% | 137.786,00 |
| 10.07.2025 | 31,23 | 32,26 | 31,22 | 31,51 | 0,90% | 173.885,00 |
| 09.07.2025 | 32,03 | 32,37 | 30,64 | 31,23 | -2,65% | 195.720,00 |
| 08.07.2025 | 31,46 | 32,39 | 31,42 | 32,08 | 2,30% | 265.292,00 |
| 07.07.2025 | 32,22 | 32,71 | 31,24 | 31,36 | -3,77% | 280.212,00 |
| 03.07.2025 | 33,06 | 33,38 | 32,43 | 32,59 | -0,88% | 118.398,00 |
| 02.07.2025 | 32,18 | 33,22 | 31,79 | 32,88 | 2,75% | 343.337,00 |
| 01.07.2025 | 29,98 | 32,61 | 29,85 | 32,00 | 6,67% | 275.688,00 |
| 30.06.2025 | 29,76 | 30,16 | 29,53 | 30,00 | 0,64% | 247.577,00 |
| 27.06.2025 | 29,77 | 30,02 | 29,42 | 29,81 | 0,10% | 625.277,00 |
| 26.06.2025 | 29,92 | 30,75 | 29,70 | 29,78 | -0,33% | 463.546,00 |
| 25.06.2025 | 29,89 | 30,26 | 29,33 | 29,88 | -0,50% | 297.818,00 |
| 24.06.2025 | 29,48 | 30,26 | 29,48 | 30,03 | 1,90% | 200.583,00 |
| 23.06.2025 | 29,33 | 29,88 | 28,89 | 29,47 | -0,17% | 302.235,00 |
| 20.06.2025 | 30,93 | 30,94 | 29,03 | 29,52 | -3,15% | 350.936,00 |
| 18.06.2025 | 29,65 | 30,61 | 29,57 | 30,48 | 2,32% | 275.483,00 |
| 17.06.2025 | 29,50 | 30,13 | 29,37 | 29,79 | 0,17% | 221.506,00 |
| 16.06.2025 | 29,53 | 29,81 | 29,01 | 29,74 | 1,71% | 214.801,00 |
| 13.06.2025 | 28,77 | 29,65 | 28,64 | 29,24 | 0,48% | 272.615,00 |
| 12.06.2025 | 28,28 | 29,17 | 28,02 | 29,10 | 1,86% | 290.177,00 |
| 11.06.2025 | 29,61 | 29,98 | 28,47 | 28,57 | -3,09% | 216.185,00 |
| 10.06.2025 | 29,31 | 30,03 | 29,03 | 29,48 | 1,59% | 187.262,00 |
| 09.06.2025 | 28,64 | 29,07 | 28,25 | 29,02 | 2,47% | 253.379,00 |
| 06.06.2025 | 27,76 | 28,51 | 27,76 | 28,32 | 3,24% | 310.874,00 |
| 05.06.2025 | 29,66 | 29,66 | 27,42 | 27,43 | -8,11% | 426.897,00 |
| 04.06.2025 | 29,63 | 30,20 | 29,63 | 29,85 | 0,91% | 310.784,00 |
| 03.06.2025 | 29,28 | 29,91 | 28,78 | 29,58 | 1,27% | 218.629,00 |
| 02.06.2025 | 29,31 | 29,49 | 28,72 | 29,21 | -0,71% | 343.389,00 |
| 30.05.2025 | 30,09 | 30,13 | 29,37 | 29,42 | -2,36% | 304.216,00 |
| 29.05.2025 | 30,08 | 30,67 | 29,82 | 30,13 | 0,60% | 318.385,00 |
| 28.05.2025 | 30,54 | 30,81 | 29,92 | 29,95 | -2,00% | 307.151,00 |
| 27.05.2025 | 30,89 | 31,36 | 30,54 | 30,56 | 0,13% | 274.792,00 |
| 23.05.2025 | 29,99 | 30,61 | 29,75 | 30,52 | 0,33% | 291.018,00 |