27,940$
-1,20%
Echtzeit-Aktienkurs MGP Ingredients Inc.
Bid:
Ask:
Aktienkurse zur MGP Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 30,99 | 31,43 | 30,39 | 30,42 | -2,00% | 258.731,00 |
| 21.05.2025 | 31,57 | 31,62 | 30,91 | 31,04 | -3,00% | 368.260,00 |
| 20.05.2025 | 32,59 | 33,05 | 31,78 | 32,00 | -2,05% | 300.111,00 |
| 19.05.2025 | 32,74 | 32,74 | 31,80 | 32,67 | -0,37% | 534.139,00 |
| 16.05.2025 | 32,42 | 32,83 | 31,66 | 32,79 | 1,17% | 475.332,00 |
| 15.05.2025 | 32,52 | 33,02 | 32,34 | 32,41 | -0,34% | 292.374,00 |
| 14.05.2025 | 32,91 | 33,23 | 31,96 | 32,52 | -1,12% | 351.114,00 |
| 13.05.2025 | 33,62 | 33,62 | 32,60 | 32,89 | -2,00% | 328.259,00 |
| 12.05.2025 | 33,77 | 34,99 | 32,93 | 33,56 | 2,04% | 405.396,00 |
| 09.05.2025 | 33,50 | 33,75 | 32,87 | 32,89 | -0,12% | 489.955,00 |
| 08.05.2025 | 31,97 | 33,44 | 31,56 | 32,93 | 4,24% | 421.464,00 |
| 07.05.2025 | 32,24 | 32,46 | 31,33 | 31,59 | -1,62% | 347.813,00 |
| 06.05.2025 | 31,91 | 32,37 | 31,04 | 32,11 | 0,28% | 466.556,00 |
| 05.05.2025 | 31,89 | 32,76 | 31,38 | 32,02 | 0,41% | 441.656,00 |
| 02.05.2025 | 31,35 | 32,33 | 31,29 | 31,89 | 3,30% | 381.246,00 |
| 01.05.2025 | 30,36 | 32,68 | 30,15 | 30,87 | 4,75% | 648.499,00 |
| 30.04.2025 | 29,00 | 29,62 | 28,75 | 29,47 | -0,27% | 350.880,00 |
| 29.04.2025 | 29,43 | 29,59 | 28,64 | 29,55 | 0,41% | 342.891,00 |
| 28.04.2025 | 29,39 | 29,68 | 28,77 | 29,43 | 0,82% | 367.525,00 |
| 25.04.2025 | 28,97 | 29,23 | 28,25 | 29,19 | 0,76% | 252.069,00 |
| 24.04.2025 | 28,40 | 29,04 | 28,01 | 28,97 | 1,86% | 257.075,00 |
| 23.04.2025 | 28,76 | 29,64 | 27,96 | 28,44 | -0,63% | 311.881,00 |
| 22.04.2025 | 28,12 | 29,26 | 28,04 | 28,62 | 1,92% | 379.405,00 |
| 21.04.2025 | 27,83 | 28,45 | 27,25 | 28,08 | 0,65% | 377.702,00 |
| 17.04.2025 | 26,77 | 27,98 | 26,75 | 27,90 | 4,34% | 315.195,00 |
| 16.04.2025 | 27,23 | 27,70 | 26,64 | 26,74 | -1,36% | 305.836,00 |
| 15.04.2025 | 26,79 | 27,46 | 26,78 | 27,11 | -0,15% | 523.844,00 |
| 14.04.2025 | 28,50 | 28,62 | 26,95 | 27,15 | -4,06% | 384.345,00 |
| 11.04.2025 | 28,10 | 28,35 | 27,23 | 28,30 | 1,00% | 296.593,00 |
| 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 |