10,398$
0,18%
Echtzeit-Aktienkurs Magnite Inc.
Bid:
Ask:
Aktienkurse zur Magnite Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 10,54 | 10,57 | 10,23 | 10,38 | -0,86% | 704.369,00 |
26.03.2024 | 10,55 | 10,96 | 10,45 | 10,47 | 1,16% | 967.404,00 |
25.03.2024 | 10,48 | 10,53 | 10,24 | 10,35 | -1,52% | 1.063.326,00 |
22.03.2024 | 10,50 | 10,69 | 10,42 | 10,51 | -0,47% | 1.011.243,00 |
21.03.2024 | 10,85 | 11,00 | 10,38 | 10,56 | -1,40% | 1.861.058,00 |
20.03.2024 | 11,38 | 11,38 | 10,43 | 10,71 | -6,05% | 2.217.680,00 |
19.03.2024 | 11,21 | 11,43 | 11,05 | 11,40 | 0,97% | 730.789,00 |
18.03.2024 | 11,38 | 11,46 | 11,07 | 11,29 | -0,27% | 1.175.734,00 |
15.03.2024 | 11,17 | 11,36 | 11,06 | 11,32 | 0,62% | 1.321.201,00 |
14.03.2024 | 11,60 | 11,60 | 11,09 | 11,25 | -2,17% | 894.056,00 |
13.03.2024 | 11,30 | 11,73 | 11,30 | 11,50 | 1,41% | 825.482,00 |
12.03.2024 | 11,35 | 11,40 | 11,14 | 11,34 | -0,09% | 737.986,00 |
11.03.2024 | 11,49 | 11,62 | 11,30 | 11,35 | -2,16% | 620.719,00 |
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% | 968.371,00 |
06.03.2024 | 11,81 | 11,95 | 11,49 | 11,62 | 0,39% | 1.048.488,00 |
05.03.2024 | 11,64 | 11,73 | 11,33 | 11,57 | -1,74% | 1.855.770,00 |
04.03.2024 | 12,20 | 12,22 | 11,44 | 11,78 | -3,72% | 2.026.354,00 |
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% | 3.454.456,00 |
28.02.2024 | 11,29 | 11,31 | 10,34 | 10,46 | -9,12% | 2.474.501,00 |
27.02.2024 | 10,50 | 11,68 | 10,49 | 11,51 | 17,81% | 3.064.523,00 |
26.02.2024 | 9,33 | 9,78 | 9,32 | 9,77 | 4,05% | 922.378,00 |
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% | 822.578,00 |
21.02.2024 | 9,69 | 9,70 | 9,37 | 9,51 | -3,55% | 870.208,00 |
20.02.2024 | 10,18 | 10,31 | 9,74 | 9,86 | -5,28% | 1.405.436,00 |
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% | 1.023.682,00 |
14.02.2024 | 9,11 | 9,46 | 9,03 | 9,37 | 5,52% | 1.163.358,00 |
13.02.2024 | 9,18 | 9,28 | 8,81 | 8,88 | -7,98% | 1.213.817,00 |
12.02.2024 | 9,53 | 9,80 | 9,53 | 9,65 | 1,47% | 1.093.618,00 |
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% | 896.245,00 |
07.02.2024 | 9,30 | 9,30 | 9,04 | 9,21 | 0,22% | 786.764,00 |
06.02.2024 | 8,74 | 9,21 | 8,74 | 9,19 | 4,91% | 647.985,00 |
05.02.2024 | 9,19 | 9,20 | 8,64 | 8,76 | -6,81% | 1.030.432,00 |
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% | 852.216,00 |
31.01.2024 | 9,26 | 9,32 | 8,82 | 8,85 | -5,25% | 1.216.118,00 |
30.01.2024 | 9,46 | 9,46 | 9,24 | 9,34 | -2,56% | 639.293,00 |
29.01.2024 | 9,19 | 9,59 | 9,16 | 9,59 | 4,30% | 572.169,00 |
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% | 830.192,00 |
24.01.2024 | 9,53 | 9,58 | 9,19 | 9,24 | -1,28% | 950.466,00 |
23.01.2024 | 9,39 | 9,85 | 9,34 | 9,36 | 1,41% | 1.349.758,00 |
22.01.2024 | 9,09 | 9,35 | 9,01 | 9,23 | 3,13% | 1.416.436,00 |
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% | 825.811,00 |
17.01.2024 | 8,52 | 8,71 | 8,41 | 8,68 | -0,80% | 869.934,00 |
16.01.2024 | 9,05 | 9,07 | 8,69 | 8,75 | -4,37% | 962.216,00 |
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% | 959.089,00 |
10.01.2024 | 9,37 | 9,44 | 9,14 | 9,40 | 0,16% | 539.100,00 |
09.01.2024 | 9,13 | 9,43 | 9,12 | 9,38 | 0,05% | 659.840,00 |
08.01.2024 | 8,90 | 9,47 | 8,90 | 9,38 | 5,34% | 782.685,00 |
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% | 678.977,00 |
03.01.2024 | 9,03 | 9,13 | 8,79 | 8,94 | -2,72% | 941.611,00 |
02.01.2024 | 9,25 | 9,54 | 9,04 | 9,19 | -1,61% | 911.194,00 |
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% | 865.961,00 |
27.12.2023 | 9,85 | 9,93 | 9,72 | 9,84 | 0,00% | 787.339,00 |
26.12.2023 | 9,61 | 9,85 | 9,53 | 9,84 | 2,93% | 629.230,00 |
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% | 752.534,00 |
20.12.2023 | 9,67 | 10,07 | 9,53 | 9,55 | -1,24% | 1.462.638,00 |
19.12.2023 | 9,18 | 9,69 | 9,15 | 9,67 | 5,91% | 1.297.228,00 |
18.12.2023 | 9,05 | 9,22 | 8,95 | 9,13 | 0,55% | 1.163.613,00 |
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% | 1.639.218,00 |
13.12.2023 | 8,41 | 8,94 | 8,30 | 8,92 | 6,57% | 1.098.871,00 |
12.12.2023 | 8,42 | 8,42 | 8,23 | 8,37 | -0,42% | 737.660,00 |
11.12.2023 | 8,43 | 8,52 | 8,34 | 8,41 | -0,65% | 607.294,00 |
08.12.2023 | 8,14 | 8,47 | 8,05 | 8,46 | 3,49% | 733.202,00 |
07.12.2023 | 8,33 | 8,37 | 8,16 | 8,18 | -1,51% | 727.132,00 |
06.12.2023 | 8,32 | 8,54 | 8,24 | 8,30 | 1,10% | 1.004.849,00 |
05.12.2023 | 8,46 | 8,49 | 8,17 | 8,21 | -4,20% | 834.700,00 |
04.12.2023 | 8,35 | 8,62 | 8,35 | 8,57 | 2,15% | 884.446,00 |
01.12.2023 | 8,05 | 8,43 | 8,04 | 8,39 | 3,71% | 905.420,00 |
30.11.2023 | 8,27 | 8,37 | 7,97 | 8,09 | -2,41% | 881.376,00 |
29.11.2023 | 8,42 | 8,58 | 8,21 | 8,29 | -0,48% | 899.046,00 |
28.11.2023 | 8,31 | 8,41 | 8,19 | 8,33 | 0,12% | 908.360,00 |
27.11.2023 | 8,11 | 8,42 | 8,08 | 8,32 | 1,71% | 1.021.493,00 |
24.11.2023 | 8,03 | 8,19 | 8,03 | 8,18 | 1,36% | 263.216,00 |
22.11.2023 | 7,99 | 8,19 | 7,99 | 8,07 | 2,02% | 563.017,00 |
21.11.2023 | 7,87 | 7,97 | 7,74 | 7,91 | -0,57% | 766.490,00 |
20.11.2023 | 7,81 | 8,07 | 7,74 | 7,96 | 0,82% | 1.102.594,00 |
17.11.2023 | 7,73 | 7,93 | 7,61 | 7,89 | 3,27% | 1.064.430,00 |
16.11.2023 | 7,83 | 7,85 | 7,61 | 7,64 | -3,29% | 958.514,00 |
15.11.2023 | 7,70 | 7,97 | 7,57 | 7,90 | 3,13% | 1.655.080,00 |
14.11.2023 | 7,19 | 7,68 | 7,19 | 7,66 | 10,06% | 1.929.435,00 |
13.11.2023 | 7,24 | 7,29 | 6,88 | 6,96 | -5,05% | 1.151.831,00 |
10.11.2023 | 7,19 | 7,45 | 7,00 | 7,33 | 0,07% | 1.144.003,00 |
09.11.2023 | 7,07 | 7,44 | 6,55 | 7,33 | -0,34% | 2.198.621,00 |
08.11.2023 | 7,27 | 7,36 | 7,09 | 7,35 | 1,94% | 2.275.654,00 |
07.11.2023 | 7,14 | 7,50 | 7,10 | 7,21 | 0,00% | 1.552.981,00 |
06.11.2023 | 7,39 | 7,42 | 7,07 | 7,21 | -2,57% | 903.632,00 |
03.11.2023 | 7,25 | 7,51 | 7,22 | 7,40 | 4,96% | 1.328.273,00 |
02.11.2023 | 6,82 | 7,31 | 6,82 | 7,05 | 6,17% | 1.705.254,00 |