27,735$
-1,02%
Echtzeit-Aktienkurs MGP Ingredients Inc.
Bid:
Ask:
Aktienkurse zur MGP Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 28,25 | 28,25 | 27,28 | 27,74 | -1,02% | 31.754,00 |
| 10.04.2025 | 28,65 | 28,78 | 27,60 | 28,02 | -2,64% | 280.184,00 |
| 09.04.2025 | 26,03 | 29,67 | 26,03 | 28,78 | 8,44% | 659.347,00 |
| 08.04.2025 | 27,70 | 27,83 | 26,15 | 26,54 | -1,81% | 442.461,00 |
| 07.04.2025 | 25,84 | 27,47 | 25,12 | 27,03 | -0,22% | 584.442,00 |
| 04.04.2025 | 26,39 | 27,26 | 25,62 | 27,09 | 0,78% | 519.884,00 |
| 03.04.2025 | 28,04 | 28,36 | 26,41 | 26,88 | -4,98% | 409.149,00 |
| 02.04.2025 | 28,52 | 28,65 | 28,00 | 28,29 | -0,84% | 262.911,00 |
| 01.04.2025 | 29,35 | 29,44 | 27,88 | 28,53 | -2,89% | 467.100,00 |
| 31.03.2025 | 29,01 | 29,54 | 28,73 | 29,38 | 0,55% | 389.545,00 |
| 28.03.2025 | 29,49 | 30,01 | 28,99 | 29,22 | -1,35% | 238.039,00 |
| 27.03.2025 | 28,84 | 29,62 | 28,84 | 29,62 | 2,24% | 257.503,00 |
| 26.03.2025 | 28,80 | 29,43 | 28,80 | 28,97 | 0,42% | 217.174,00 |
| 25.03.2025 | 29,45 | 29,57 | 28,65 | 28,85 | -1,60% | 356.942,00 |
| 24.03.2025 | 29,48 | 30,04 | 29,01 | 29,32 | -0,78% | 301.873,00 |
| 21.03.2025 | 29,97 | 30,30 | 29,53 | 29,55 | -2,35% | 422.942,00 |
| 20.03.2025 | 30,41 | 30,84 | 30,05 | 30,26 | -0,56% | 288.449,00 |
| 19.03.2025 | 31,43 | 31,92 | 30,01 | 30,43 | -3,61% | 257.171,00 |
| 18.03.2025 | 32,05 | 32,05 | 31,16 | 31,57 | -2,62% | 325.739,00 |
| 17.03.2025 | 30,49 | 32,45 | 30,49 | 32,42 | 5,02% | 391.509,00 |
| 14.03.2025 | 31,15 | 31,44 | 30,38 | 30,87 | 0,13% | 266.643,00 |
| 13.03.2025 | 30,15 | 31,39 | 29,86 | 30,83 | 1,02% | 428.573,00 |
| 12.03.2025 | 31,29 | 31,44 | 29,84 | 30,52 | -2,93% | 544.825,00 |
| 11.03.2025 | 33,36 | 34,50 | 31,09 | 31,44 | -6,34% | 682.482,00 |
| 10.03.2025 | 33,75 | 35,27 | 33,30 | 33,57 | -1,29% | 338.733,00 |
| 07.03.2025 | 34,11 | 35,50 | 33,74 | 34,01 | -0,64% | 427.135,00 |
| 06.03.2025 | 33,33 | 34,36 | 32,83 | 34,23 | 2,30% | 332.616,00 |
| 05.03.2025 | 32,45 | 33,61 | 32,34 | 33,46 | 3,46% | 753.633,00 |
| 04.03.2025 | 32,29 | 34,50 | 32,07 | 32,34 | -0,43% | 453.198,00 |
| 03.03.2025 | 32,67 | 32,72 | 31,84 | 32,48 | -0,79% | 486.952,00 |
| 28.02.2025 | 33,13 | 33,73 | 32,37 | 32,74 | -1,56% | 434.511,00 |
| 27.02.2025 | 33,18 | 33,32 | 31,52 | 33,26 | 3,23% | 942.704,00 |
| 26.02.2025 | 31,48 | 34,33 | 31,31 | 32,22 | -1,18% | 1.074.060,00 |
| 25.02.2025 | 32,94 | 33,40 | 32,21 | 32,61 | -0,62% | 803.043,00 |
| 24.02.2025 | 32,15 | 33,53 | 31,76 | 32,81 | 1,93% | 619.554,00 |
| 21.02.2025 | 32,64 | 32,80 | 31,90 | 32,19 | -0,16% | 422.619,00 |
| 20.02.2025 | 32,42 | 32,73 | 32,12 | 32,24 | -0,98% | 352.524,00 |
| 19.02.2025 | 33,09 | 33,09 | 32,22 | 32,56 | -0,55% | 291.678,00 |
| 18.02.2025 | 33,05 | 33,61 | 32,29 | 32,74 | -1,24% | 379.267,00 |
| 14.02.2025 | 32,68 | 33,92 | 32,50 | 33,15 | 2,41% | 352.327,00 |
| 13.02.2025 | 32,08 | 32,48 | 31,87 | 32,37 | 1,66% | 265.441,00 |
| 12.02.2025 | 32,70 | 32,79 | 31,81 | 31,84 | -4,01% | 258.693,00 |
| 11.02.2025 | 32,66 | 33,19 | 32,11 | 33,17 | 1,62% | 322.877,00 |
| 10.02.2025 | 33,23 | 33,25 | 32,41 | 32,64 | -0,85% | 307.437,00 |
| 07.02.2025 | 33,63 | 33,92 | 32,80 | 32,92 | -2,63% | 313.003,00 |
| 06.02.2025 | 34,36 | 34,37 | 33,35 | 33,81 | 0,03% | 248.366,00 |
| 05.02.2025 | 33,41 | 34,46 | 33,14 | 33,80 | 1,02% | 421.147,00 |
| 04.02.2025 | 34,52 | 34,68 | 33,38 | 33,46 | -3,13% | 443.489,00 |
| 03.02.2025 | 35,13 | 35,47 | 34,25 | 34,54 | -4,40% | 421.377,00 |
| 31.01.2025 | 36,25 | 36,47 | 35,60 | 36,13 | 0,19% | 367.356,00 |
| 30.01.2025 | 36,24 | 36,46 | 35,62 | 36,06 | 0,68% | 381.212,00 |
| 29.01.2025 | 36,05 | 36,26 | 35,55 | 35,82 | -0,79% | 303.270,00 |
| 28.01.2025 | 37,07 | 37,38 | 36,05 | 36,10 | -3,06% | 269.297,00 |
| 27.01.2025 | 36,62 | 38,11 | 36,19 | 37,24 | 2,90% | 351.205,00 |
| 24.01.2025 | 35,88 | 36,67 | 35,31 | 36,19 | 0,61% | 345.690,00 |
| 23.01.2025 | 35,48 | 36,07 | 34,88 | 35,97 | 1,61% | 436.727,00 |
| 22.01.2025 | 35,58 | 35,60 | 34,61 | 35,40 | -1,12% | 366.150,00 |
| 21.01.2025 | 36,05 | 36,40 | 35,61 | 35,80 | -0,69% | 273.953,00 |
| 17.01.2025 | 36,28 | 36,44 | 35,57 | 36,05 | 0,39% | 186.477,00 |
| 16.01.2025 | 35,31 | 36,06 | 34,88 | 35,91 | 1,70% | 248.083,00 |
| 15.01.2025 | 36,91 | 37,10 | 35,29 | 35,31 | -2,78% | 201.062,00 |
| 14.01.2025 | 36,65 | 37,10 | 35,43 | 36,32 | -0,93% | 246.489,00 |
| 13.01.2025 | 34,71 | 37,15 | 34,60 | 36,66 | 5,80% | 498.057,00 |
| 10.01.2025 | 36,06 | 36,06 | 34,02 | 34,65 | -5,35% | 456.986,00 |
| 08.01.2025 | 36,32 | 36,71 | 35,40 | 36,61 | 0,11% | 576.646,00 |
| 07.01.2025 | 38,72 | 39,22 | 36,52 | 36,57 | -5,09% | 440.356,00 |
| 06.01.2025 | 38,67 | 40,26 | 38,38 | 38,53 | 0,81% | 464.347,00 |
| 03.01.2025 | 39,30 | 39,30 | 37,65 | 38,22 | -2,45% | 591.954,00 |
| 02.01.2025 | 39,75 | 40,08 | 38,96 | 39,18 | -0,48% | 279.951,00 |
| 31.12.2024 | 39,25 | 39,68 | 38,86 | 39,37 | 1,29% | 244.594,00 |
| 30.12.2024 | 39,19 | 39,40 | 38,24 | 38,87 | -1,57% | 241.029,00 |
| 27.12.2024 | 39,88 | 40,64 | 38,93 | 39,49 | -1,94% | 262.355,00 |
| 26.12.2024 | 39,39 | 40,31 | 39,24 | 40,27 | 1,05% | 311.658,00 |
| 24.12.2024 | 39,97 | 40,01 | 38,65 | 39,85 | 0,00% | 279.649,00 |
| 23.12.2024 | 40,11 | 40,20 | 38,65 | 39,85 | -0,37% | 606.757,00 |
| 20.12.2024 | 40,95 | 40,95 | 38,84 | 40,00 | -4,31% | 1.451.689,00 |
| 19.12.2024 | 42,80 | 43,55 | 41,78 | 41,80 | -1,88% | 295.000,00 |
| 18.12.2024 | 44,01 | 44,51 | 42,21 | 42,60 | -2,78% | 222.779,00 |
| 17.12.2024 | 44,16 | 44,57 | 43,54 | 43,82 | -1,40% | 252.377,00 |
| 16.12.2024 | 45,14 | 45,63 | 44,31 | 44,44 | -1,62% | 516.366,00 |
| 13.12.2024 | 46,33 | 46,90 | 44,77 | 45,17 | -3,13% | 188.957,00 |
| 12.12.2024 | 45,43 | 46,70 | 45,18 | 46,63 | 3,16% | 208.270,00 |
| 11.12.2024 | 46,29 | 47,07 | 44,82 | 45,20 | -2,21% | 342.862,00 |
| 10.12.2024 | 46,34 | 46,60 | 45,27 | 46,22 | -0,56% | 337.370,00 |
| 09.12.2024 | 44,85 | 47,14 | 44,85 | 46,48 | 4,50% | 392.392,00 |
| 06.12.2024 | 46,75 | 47,25 | 44,37 | 44,48 | -3,87% | 372.558,00 |
| 05.12.2024 | 45,92 | 46,57 | 44,70 | 46,27 | 1,00% | 345.268,00 |
| 04.12.2024 | 45,33 | 45,87 | 44,78 | 45,81 | 1,06% | 263.119,00 |
| 03.12.2024 | 45,77 | 46,53 | 45,29 | 45,33 | -0,96% | 232.184,00 |
| 02.12.2024 | 46,07 | 46,68 | 45,45 | 45,77 | -1,10% | 454.567,00 |
| 29.11.2024 | 46,00 | 46,36 | 45,23 | 46,28 | 0,63% | 299.172,00 |
| 27.11.2024 | 44,89 | 46,29 | 44,57 | 45,99 | 3,53% | 492.484,00 |
| 26.11.2024 | 46,55 | 46,55 | 43,48 | 44,42 | -4,39% | 649.724,00 |
| 25.11.2024 | 46,24 | 48,45 | 46,24 | 46,46 | 2,11% | 768.189,00 |
| 22.11.2024 | 46,56 | 47,32 | 44,96 | 45,50 | -2,61% | 439.845,00 |
| 21.11.2024 | 46,86 | 47,09 | 46,22 | 46,72 | 0,21% | 69.192,00 |
| 20.11.2024 | 46,00 | 47,23 | 45,80 | 46,62 | 0,82% | 345.323,00 |
| 19.11.2024 | 48,42 | 48,55 | 45,84 | 46,24 | -5,25% | 418.783,00 |
| 18.11.2024 | 49,92 | 50,21 | 48,65 | 48,80 | -1,71% | 235.943,00 |
| 15.11.2024 | 50,75 | 50,82 | 49,60 | 49,65 | -1,55% | 273.911,00 |