9,245$
1,37%
Echtzeit-Aktienkurs Magnite
Bid:
Ask:
Aktienkurse zur Magnite Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 9,37 | 9,47 | 9,17 | 9,25 | 1,54% | 1.219.101,00 |
| 02.05.2024 | 9,18 | 9,32 | 9,01 | 9,11 | 1,45% | 990.242,00 |
| 01.05.2024 | 8,83 | 9,27 | 8,82 | 8,98 | 1,70% | 1.404.353,00 |
| 30.04.2024 | 9,07 | 9,08 | 8,81 | 8,83 | -3,81% | 721.345,00 |
| 29.04.2024 | 9,29 | 9,37 | 9,11 | 9,18 | -0,11% | 1.015.455,00 |
| 26.04.2024 | 8,95 | 9,35 | 8,86 | 9,19 | 4,43% | 1.128.493,00 |
| 25.04.2024 | 8,81 | 8,84 | 8,60 | 8,80 | -3,30% | 1.433.968,00 |
| 24.04.2024 | 8,88 | 9,18 | 8,79 | 9,10 | 3,06% | 1.108.424,00 |
| 23.04.2024 | 8,69 | 8,88 | 8,69 | 8,83 | 1,49% | 667.056,00 |
| 22.04.2024 | 8,57 | 8,71 | 8,38 | 8,70 | 2,84% | 695.898,00 |
| 19.04.2024 | 8,64 | 8,85 | 8,41 | 8,46 | -2,08% | 1.039.717,00 |
| 18.04.2024 | 8,57 | 8,75 | 8,53 | 8,64 | 0,70% | 809.466,00 |
| 17.04.2024 | 8,79 | 8,90 | 8,58 | 8,58 | -1,27% | 853.606,00 |
| 16.04.2024 | 8,73 | 8,81 | 8,56 | 8,69 | -1,59% | 1.254.526,00 |
| 15.04.2024 | 9,14 | 9,15 | 8,76 | 8,83 | -3,60% | 894.460,00 |
| 12.04.2024 | 9,34 | 9,42 | 9,10 | 9,16 | -2,76% | 694.044,00 |
| 11.04.2024 | 9,52 | 9,56 | 9,41 | 9,42 | -0,63% | 915.783,00 |
| 10.04.2024 | 9,52 | 9,84 | 9,37 | 9,48 | -4,91% | 1.147.623,00 |
| 09.04.2024 | 9,86 | 10,12 | 9,74 | 9,97 | 1,22% | 1.527.403,00 |
| 08.04.2024 | 9,72 | 10,03 | 9,60 | 9,85 | 0,61% | 1.038.350,00 |
| 05.04.2024 | 9,80 | 9,94 | 9,71 | 9,79 | -0,51% | 1.153.316,00 |
| 04.04.2024 | 10,10 | 10,19 | 9,83 | 9,84 | -1,99% | 709.729,00 |
| 03.04.2024 | 10,02 | 10,20 | 9,98 | 10,04 | -0,69% | 1.208.607,00 |
| 02.04.2024 | 10,32 | 10,36 | 9,88 | 10,11 | -4,49% | 1.492.935,00 |
| 01.04.2024 | 10,76 | 10,99 | 10,51 | 10,59 | -1,53% | 576.281,00 |
| 28.03.2024 | 10,39 | 10,93 | 10,39 | 10,75 | 3,56% | 1.403.668,00 |
| 27.03.2024 | 10,54 | 10,57 | 10,23 | 10,38 | -0,86% | 701.295,00 |
| 26.03.2024 | 10,55 | 10,96 | 10,45 | 10,47 | 1,16% | 966.008,00 |
| 25.03.2024 | 10,48 | 10,53 | 10,24 | 10,35 | -1,52% | 956.843,00 |
| 22.03.2024 | 10,50 | 10,69 | 10,42 | 10,51 | -0,28% | 1.011.243,00 |
| 21.03.2024 | 10,85 | 11,00 | 10,38 | 10,54 | -1,59% | 1.652.481,00 |
| 20.03.2024 | 11,38 | 11,38 | 10,43 | 10,71 | -6,05% | 2.211.048,00 |
| 19.03.2024 | 11,21 | 11,43 | 11,05 | 11,40 | 0,97% | 728.364,00 |
| 18.03.2024 | 11,38 | 11,46 | 11,07 | 11,29 | -0,27% | 1.166.846,00 |
| 15.03.2024 | 11,17 | 11,36 | 11,06 | 11,32 | 0,53% | 1.321.201,00 |
| 14.03.2024 | 11,60 | 11,60 | 11,09 | 11,26 | -2,17% | 716.635,00 |
| 13.03.2024 | 11,30 | 11,73 | 11,30 | 11,51 | 1,54% | 673.423,00 |
| 12.03.2024 | 11,35 | 11,40 | 11,14 | 11,34 | -0,13% | 628.552,00 |
| 11.03.2024 | 11,49 | 11,62 | 11,30 | 11,35 | -2,16% | 538.009,00 |
| 08.03.2024 | 11,70 | 12,05 | 11,57 | 11,60 | 0,43% | 884.001,00 |
| 07.03.2024 | 11,72 | 11,84 | 11,52 | 11,55 | -0,56% | 967.262,00 |
| 06.03.2024 | 11,81 | 11,95 | 11,49 | 11,62 | 0,39% | 853.803,00 |
| 05.03.2024 | 11,64 | 11,73 | 11,33 | 11,57 | -1,74% | 1.660.873,00 |
| 04.03.2024 | 12,20 | 12,22 | 11,44 | 11,78 | -3,72% | 1.873.225,00 |
| 01.03.2024 | 12,21 | 12,40 | 11,77 | 12,23 | 1,75% | 1.979.923,00 |
| 29.02.2024 | 11,12 | 12,09 | 10,91 | 12,02 | 14,91% | 3.042.169,00 |
| 28.02.2024 | 11,29 | 11,31 | 10,34 | 10,46 | -9,12% | 2.191.978,00 |
| 27.02.2024 | 10,50 | 11,68 | 10,49 | 11,51 | 17,81% | 2.847.488,00 |
| 26.02.2024 | 9,33 | 9,78 | 9,32 | 9,77 | 4,05% | 896.674,00 |
| 23.02.2024 | 9,23 | 9,43 | 9,01 | 9,39 | 0,75% | 855.587,00 |
| 22.02.2024 | 9,50 | 9,60 | 9,27 | 9,32 | -2,00% | 687.310,00 |
| 21.02.2024 | 9,69 | 9,70 | 9,37 | 9,51 | -3,55% | 756.343,00 |
| 20.02.2024 | 10,18 | 10,31 | 9,74 | 9,86 | -5,28% | 1.273.779,00 |
| 16.02.2024 | 10,11 | 10,46 | 9,83 | 10,41 | 6,88% | 2.219.401,00 |
| 15.02.2024 | 9,57 | 9,82 | 9,50 | 9,74 | 3,95% | 813.916,00 |
| 14.02.2024 | 9,11 | 9,46 | 9,03 | 9,37 | 5,52% | 997.240,00 |
| 13.02.2024 | 9,18 | 9,28 | 8,81 | 8,88 | -7,98% | 1.089.937,00 |
| 12.02.2024 | 9,53 | 9,80 | 9,53 | 9,65 | 1,47% | 915.943,00 |
| 09.02.2024 | 9,35 | 9,72 | 9,23 | 9,51 | 2,09% | 998.294,00 |
| 08.02.2024 | 9,27 | 9,35 | 9,12 | 9,32 | 1,14% | 789.145,00 |
| 07.02.2024 | 9,30 | 9,30 | 9,04 | 9,21 | 0,22% | 784.481,00 |
| 06.02.2024 | 8,74 | 9,21 | 8,74 | 9,19 | 4,91% | 646.309,00 |
| 05.02.2024 | 9,19 | 9,20 | 8,64 | 8,76 | -6,81% | 910.383,00 |
| 02.02.2024 | 9,17 | 9,47 | 8,86 | 9,40 | 3,75% | 1.089.588,00 |
| 01.02.2024 | 8,99 | 9,19 | 8,84 | 9,06 | 2,37% | 751.727,00 |
| 31.01.2024 | 9,26 | 9,32 | 8,82 | 8,85 | -5,25% | 1.202.097,00 |
| 30.01.2024 | 9,46 | 9,46 | 9,24 | 9,34 | -2,56% | 638.622,00 |
| 29.01.2024 | 9,19 | 9,59 | 9,16 | 9,59 | 4,30% | 504.256,00 |
| 26.01.2024 | 9,43 | 9,54 | 9,15 | 9,19 | -2,13% | 445.853,00 |
| 25.01.2024 | 9,42 | 9,51 | 9,23 | 9,39 | 1,62% | 705.771,00 |
| 24.01.2024 | 9,53 | 9,58 | 9,19 | 9,24 | -1,28% | 948.234,00 |
| 23.01.2024 | 9,39 | 9,85 | 9,34 | 9,36 | 1,41% | 1.349.740,00 |
| 22.01.2024 | 9,09 | 9,35 | 9,01 | 9,23 | 3,13% | 1.416.076,00 |
| 19.01.2024 | 8,95 | 9,00 | 8,70 | 8,95 | 1,13% | 829.140,00 |
| 18.01.2024 | 8,80 | 9,02 | 8,63 | 8,85 | 1,96% | 824.862,00 |
| 17.01.2024 | 8,52 | 8,71 | 8,41 | 8,68 | -0,80% | 779.053,00 |
| 16.01.2024 | 9,05 | 9,07 | 8,69 | 8,75 | -4,37% | 961.410,00 |
| 12.01.2024 | 9,23 | 9,50 | 9,14 | 9,15 | 0,66% | 912.154,00 |
| 11.01.2024 | 9,33 | 9,33 | 9,02 | 9,09 | -3,25% | 957.266,00 |
| 10.01.2024 | 9,37 | 9,44 | 9,14 | 9,40 | 0,16% | 433.963,00 |
| 09.01.2024 | 9,13 | 9,43 | 9,12 | 9,38 | 0,05% | 659.834,00 |
| 08.01.2024 | 8,90 | 9,47 | 8,90 | 9,38 | 5,34% | 653.621,00 |
| 05.01.2024 | 8,70 | 8,94 | 8,62 | 8,90 | 1,71% | 823.179,00 |
| 04.01.2024 | 8,97 | 8,97 | 8,73 | 8,75 | -2,13% | 591.661,00 |
| 03.01.2024 | 9,03 | 9,13 | 8,79 | 8,94 | -2,72% | 940.850,00 |
| 02.01.2024 | 9,25 | 9,54 | 9,04 | 9,19 | -1,61% | 814.852,00 |
| 29.12.2023 | 9,57 | 9,63 | 9,32 | 9,34 | -2,81% | 767.983,00 |
| 28.12.2023 | 9,80 | 9,80 | 9,54 | 9,61 | -2,34% | 855.753,00 |
| 27.12.2023 | 9,85 | 9,93 | 9,72 | 9,84 | 0,00% | 705.669,00 |
| 26.12.2023 | 9,61 | 9,85 | 9,53 | 9,84 | 2,93% | 626.632,00 |
| 22.12.2023 | 9,66 | 9,73 | 9,42 | 9,56 | -0,42% | 512.760,00 |
| 21.12.2023 | 9,72 | 9,83 | 9,44 | 9,60 | 0,52% | 751.770,00 |
| 20.12.2023 | 9,67 | 10,07 | 9,53 | 9,55 | -1,24% | 1.455.997,00 |
| 19.12.2023 | 9,18 | 9,69 | 9,15 | 9,67 | 5,91% | 1.291.577,00 |
| 18.12.2023 | 9,05 | 9,22 | 8,95 | 9,13 | 0,55% | 1.009.525,00 |
| 15.12.2023 | 9,42 | 9,43 | 9,02 | 9,08 | -2,58% | 1.935.179,00 |
| 14.12.2023 | 9,16 | 9,60 | 9,08 | 9,32 | 4,48% | 1.451.801,00 |
| 13.12.2023 | 8,41 | 8,94 | 8,30 | 8,92 | 6,57% | 1.081.888,00 |
| 12.12.2023 | 8,42 | 8,42 | 8,23 | 8,37 | -0,42% | 719.277,00 |
| 11.12.2023 | 8,43 | 8,52 | 8,34 | 8,41 | -0,65% | 505.205,00 |