18,310$
-1,82%
Echtzeit-Aktienkurs MGP Ingredients
Bid:
Ask:
Aktienkurse zur MGP Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 18,48 | 18,48 | 17,74 | 18,31 | -1,82% | 480.275,00 |
| 06.03.2026 | 18,53 | 18,67 | 18,32 | 18,65 | -0,72% | 245,00 |
| 05.03.2026 | 18,65 | 19,00 | 18,43 | 18,79 | 0,51% | 309.839,00 |
| 04.03.2026 | 18,51 | 18,87 | 18,10 | 18,69 | 0,97% | 379.231,00 |
| 03.03.2026 | 18,78 | 19,07 | 18,50 | 18,51 | -3,44% | 358.648,00 |
| 02.03.2026 | 18,70 | 19,21 | 18,42 | 19,17 | 0,89% | 512.262,00 |
| 27.02.2026 | 19,55 | 19,59 | 18,48 | 19,00 | -3,94% | 970.412,00 |
| 26.02.2026 | 20,40 | 20,40 | 19,25 | 19,78 | -2,75% | 708.641,00 |
| 25.02.2026 | 21,66 | 22,50 | 19,67 | 20,34 | -21,19% | 1.283.691,00 |
| 24.02.2026 | 25,44 | 25,84 | 25,21 | 25,81 | 1,85% | 238.259,00 |
| 23.02.2026 | 25,82 | 26,25 | 24,90 | 25,34 | -2,28% | 322.977,00 |
| 20.02.2026 | 25,60 | 25,94 | 25,25 | 25,93 | 1,49% | 238.639,00 |
| 19.02.2026 | 25,31 | 25,58 | 24,76 | 25,55 | -0,04% | 181.395,00 |
| 18.02.2026 | 25,55 | 25,84 | 25,18 | 25,56 | -0,54% | 152.299,00 |
| 17.02.2026 | 25,75 | 25,92 | 25,12 | 25,70 | -0,16% | 203.094,00 |
| 13.02.2026 | 25,80 | 25,91 | 24,76 | 25,74 | -0,23% | 299.064,00 |
| 12.02.2026 | 26,22 | 26,30 | 25,57 | 25,80 | -1,38% | 186.027,00 |
| 11.02.2026 | 26,26 | 26,41 | 25,83 | 26,16 | -0,30% | 159.269,00 |
| 10.02.2026 | 25,80 | 26,50 | 25,80 | 26,24 | 1,71% | 152.956,00 |
| 09.02.2026 | 26,46 | 26,50 | 25,50 | 25,80 | -1,79% | 216.418,00 |
| 06.02.2026 | 25,76 | 26,44 | 25,76 | 26,27 | 1,59% | 177.372,00 |
| 05.02.2026 | 26,33 | 26,49 | 25,60 | 25,86 | -2,05% | 200.253,00 |
| 04.02.2026 | 25,55 | 26,59 | 25,55 | 26,40 | 4,02% | 173.035,00 |
| 03.02.2026 | 25,02 | 25,74 | 24,90 | 25,38 | 1,12% | 198.540,00 |
| 02.02.2026 | 24,74 | 25,22 | 24,50 | 25,10 | 0,76% | 153.267,00 |
| 30.01.2026 | 24,94 | 25,25 | 24,42 | 24,91 | -0,80% | 239.725,00 |
| 29.01.2026 | 24,61 | 25,14 | 24,27 | 25,11 | 2,74% | 188.769,00 |
| 28.01.2026 | 24,89 | 25,10 | 24,29 | 24,44 | -1,85% | 197.609,00 |
| 27.01.2026 | 24,95 | 25,06 | 24,61 | 24,90 | -0,44% | 143.880,00 |
| 26.01.2026 | 25,21 | 25,25 | 24,80 | 25,01 | -0,60% | 167.734,00 |
| 23.01.2026 | 24,95 | 25,18 | 24,75 | 25,16 | -0,04% | 314.511,00 |
| 22.01.2026 | 25,06 | 25,93 | 24,94 | 25,17 | 0,96% | 277.529,00 |
| 21.01.2026 | 24,29 | 24,94 | 24,13 | 24,93 | 3,10% | 205.678,00 |
| 20.01.2026 | 23,60 | 24,18 | 23,05 | 24,18 | 1,47% | 237.094,00 |
| 16.01.2026 | 24,77 | 24,78 | 23,67 | 23,83 | -4,14% | 352.588,00 |
| 15.01.2026 | 24,94 | 25,18 | 24,59 | 24,86 | -0,76% | 287.432,00 |
| 14.01.2026 | 24,50 | 25,15 | 24,50 | 25,05 | 2,04% | 340.265,00 |
| 13.01.2026 | 24,96 | 25,33 | 24,53 | 24,55 | -1,52% | 302.392,00 |
| 12.01.2026 | 24,77 | 25,13 | 24,35 | 24,93 | 0,69% | 208.279,00 |
| 09.01.2026 | 24,85 | 24,91 | 24,39 | 24,76 | 0,04% | 186.820,00 |
| 08.01.2026 | 23,85 | 24,77 | 23,85 | 24,75 | 3,17% | 198.783,00 |
| 07.01.2026 | 24,48 | 24,55 | 23,65 | 23,99 | -1,56% | 229.791,00 |
| 06.01.2026 | 23,98 | 24,50 | 23,77 | 24,37 | 1,63% | 254.095,00 |
| 05.01.2026 | 23,86 | 24,38 | 23,80 | 23,98 | -0,46% | 358.113,00 |