Echtzeit-Aktienkurs MGP Ingredients Inc.
Bid:
Ask:
Aktienkurse zur MGP Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 61,52 | 65,15 | 0,00 | 63,78 | -3,65% | - |
| 25.02.2021 | 69,75 | 69,75 | 0,00 | 66,20 | -4,78% | - |
| 24.02.2021 | 69,94 | 70,91 | 0,00 | 69,52 | -0,91% | - |
| 23.02.2021 | 68,16 | 71,13 | 67,65 | 70,16 | 1,97% | - |
| 22.02.2021 | 64,64 | 69,10 | 64,64 | 68,80 | 6,84% | - |
| 19.02.2021 | 67,35 | 67,58 | 63,79 | 64,40 | -1,41% | - |
| 18.02.2021 | 66,79 | 68,58 | 64,21 | 65,32 | -7,28% | - |
| 17.02.2021 | 68,32 | 70,78 | 67,81 | 70,44 | 3,86% | - |
| 16.02.2021 | 67,25 | 68,47 | 66,62 | 67,82 | -0,99% | - |
| 12.02.2021 | 67,78 | 70,42 | 67,22 | 68,50 | 3,88% | - |
| 11.02.2021 | 65,52 | 66,45 | 64,66 | 65,94 | -0,80% | - |
| 10.02.2021 | 68,01 | 69,15 | 65,41 | 66,47 | -0,90% | - |
| 09.02.2021 | 66,46 | 67,97 | 66,31 | 67,07 | 3,07% | - |
| 08.02.2021 | 63,30 | 65,27 | 63,06 | 65,08 | 4,52% | - |
| 05.02.2021 | 62,04 | 62,56 | 61,01 | 62,26 | 2,10% | - |
| 04.02.2021 | 61,13 | 61,13 | 60,95 | 60,98 | -1,65% | - |
| 03.02.2021 | 58,36 | 62,40 | 58,00 | 62,00 | 2,37% | - |
| 02.02.2021 | 58,37 | 61,22 | 58,25 | 60,57 | 2,80% | - |
| 01.02.2021 | 55,46 | 59,47 | 55,35 | 58,92 | 1,32% | - |
| 29.01.2021 | 57,70 | 59,17 | 56,74 | 58,15 | 1,61% | - |
| 28.01.2021 | 56,90 | 58,12 | 0,00 | 57,23 | -2,18% | - |
| 27.01.2021 | 61,11 | 61,59 | 57,58 | 58,51 | -2,52% | - |
| 26.01.2021 | 55,96 | 60,49 | 55,37 | 60,02 | 10,04% | - |
| 25.01.2021 | 57,84 | 58,56 | 53,63 | 54,54 | 2,65% | - |
| 22.01.2021 | 52,15 | 53,15 | 52,02 | 53,13 | 1,90% | - |
| 21.01.2021 | 52,13 | 52,23 | 52,11 | 52,14 | -0,33% | - |
| 20.01.2021 | 52,60 | 53,26 | 51,13 | 52,32 | -0,25% | - |
| 19.01.2021 | 53,34 | 53,51 | 51,26 | 52,45 | -0,50% | - |
| 15.01.2021 | 52,01 | 53,81 | 51,29 | 52,71 | 1,34% | - |
| 14.01.2021 | 51,25 | 52,50 | 51,10 | 52,02 | 2,13% | - |
| 13.01.2021 | 49,61 | 51,75 | 49,60 | 50,93 | 2,45% | - |
| 12.01.2021 | 49,71 | 49,71 | 49,70 | 49,71 | 0,98% | - |
| 11.01.2021 | 49,23 | 49,48 | 48,45 | 49,23 | 0,26% | - |
| 08.01.2021 | 48,83 | 49,37 | 48,37 | 49,10 | 0,39% | - |
| 07.01.2021 | 49,38 | 50,21 | 48,81 | 48,91 | -1,37% | - |
| 06.01.2021 | 49,50 | 50,06 | 48,57 | 49,59 | 2,47% | - |
| 05.01.2021 | 47,33 | 49,35 | 47,03 | 48,40 | 3,81% | - |
| 04.01.2021 | 46,27 | 47,54 | 45,46 | 46,62 | -0,90% | - |
| 31.12.2020 | 47,97 | 47,98 | 46,31 | 47,05 | -1,88% | - |
| 30.12.2020 | 48,29 | 48,93 | 47,27 | 47,95 | 0,38% | - |
| 29.12.2020 | 48,04 | 48,40 | 47,05 | 47,77 | -5,38% | - |
| 28.12.2020 | 49,26 | 50,48 | 48,71 | 50,48 | -4,99% | - |
| 24.12.2020 | 46,84 | 54,54 | 46,71 | 53,13 | 13,63% | - |
| 23.12.2020 | 47,02 | 47,11 | 46,13 | 46,76 | -0,05% | - |
| 22.12.2020 | 46,52 | 47,19 | 46,30 | 46,78 | 0,71% | - |
| 21.12.2020 | 45,94 | 46,96 | 45,93 | 46,45 | -1,51% | - |
| 18.12.2020 | 47,31 | 47,94 | 46,64 | 47,16 | -0,56% | - |
| 17.12.2020 | 47,02 | 48,11 | 46,48 | 47,43 | 2,15% | - |
| 16.12.2020 | 46,77 | 47,10 | 45,88 | 46,43 | -0,59% | - |
| 15.12.2020 | 44,85 | 52,30 | 44,67 | 46,70 | 4,16% | - |
| 14.12.2020 | 46,68 | 46,77 | 44,80 | 44,84 | -1,94% | - |
| 11.12.2020 | 47,48 | 47,53 | 45,57 | 45,72 | -1,97% | - |
| 10.12.2020 | 46,22 | 46,98 | 46,14 | 46,64 | 1,51% | - |
| 09.12.2020 | 44,91 | 46,56 | 44,86 | 45,95 | 2,70% | - |
| 08.12.2020 | 44,56 | 45,20 | 44,13 | 44,74 | 0,49% | - |
| 07.12.2020 | 44,52 | 44,96 | 44,22 | 44,52 | -0,77% | - |
| 04.12.2020 | 44,10 | 44,96 | 43,64 | 44,86 | 8,19% | - |
| 03.12.2020 | 43,15 | 44,44 | 41,45 | 41,47 | -4,95% | - |
| 02.12.2020 | 43,05 | 44,46 | 42,47 | 43,63 | -0,86% | - |
| 01.12.2020 | 44,16 | 44,27 | 43,00 | 44,01 | 1,16% | - |
| 30.11.2020 | 44,24 | 44,69 | 43,46 | 43,50 | -1,67% | - |
| 27.11.2020 | 44,34 | 44,47 | 43,71 | 44,24 | -2,43% | - |
| 25.11.2020 | 44,88 | 45,35 | 43,75 | 45,34 | -1,24% | - |
| 24.11.2020 | 44,52 | 46,43 | 44,30 | 45,91 | 4,81% | - |
| 23.11.2020 | 43,81 | 43,81 | 43,81 | 43,81 | 3,62% | - |
| 20.11.2020 | 42,62 | 42,88 | 41,36 | 42,28 | 0,48% | - |
| 19.11.2020 | 42,51 | 43,12 | 41,66 | 42,08 | -1,15% | - |
| 18.11.2020 | 43,57 | 43,74 | 42,44 | 42,57 | -3,21% | - |
| 17.11.2020 | 42,82 | 43,98 | 42,71 | 43,98 | 1,83% | - |
| 16.11.2020 | 42,00 | 43,44 | 41,87 | 43,19 | 4,30% | - |
| 13.11.2020 | 41,41 | 41,41 | 41,41 | 41,41 | 2,30% | - |
| 12.11.2020 | 40,67 | 41,02 | 40,18 | 40,48 | -1,81% | - |
| 11.11.2020 | 41,03 | 41,23 | 41,03 | 41,22 | -0,19% | - |
| 10.11.2020 | 40,34 | 41,96 | 0,00 | 41,30 | 5,41% | - |
| 09.11.2020 | 40,82 | 40,82 | 39,13 | 39,18 | 1,36% | - |
| 06.11.2020 | 40,30 | 40,31 | 38,14 | 38,66 | -3,17% | - |
| 05.11.2020 | 40,52 | 41,32 | 39,86 | 39,92 | -0,34% | - |
| 04.11.2020 | 39,51 | 41,38 | 38,76 | 40,06 | -1,11% | - |
| 03.11.2020 | 0,00 | 41,73 | 0,00 | 40,51 | 1,69% | - |
| 02.11.2020 | 42,11 | 42,11 | 39,61 | 39,83 | -4,96% | - |
| 30.10.2020 | 42,36 | 42,71 | 41,67 | 41,91 | -2,39% | - |
| 29.10.2020 | 0,00 | 43,86 | 0,00 | 42,94 | 6,60% | - |
| 28.10.2020 | 39,74 | 40,39 | 38,66 | 40,28 | -1,47% | - |
| 27.10.2020 | 40,23 | 40,90 | 40,19 | 40,88 | 0,58% | - |
| 26.10.2020 | 41,02 | 41,32 | 40,20 | 40,64 | -2,55% | - |
| 23.10.2020 | 42,28 | 42,36 | 40,98 | 41,71 | -2,44% | - |
| 22.10.2020 | 41,72 | 42,75 | 41,11 | 42,75 | 2,10% | - |
| 21.10.2020 | 41,80 | 42,23 | 40,99 | 41,87 | 0,76% | - |
| 20.10.2020 | 41,68 | 42,10 | 40,67 | 41,56 | 0,91% | - |
| 19.10.2020 | 41,18 | 41,85 | 41,07 | 41,18 | 1,30% | - |
| 16.10.2020 | 40,46 | 40,99 | 39,79 | 40,65 | -1,32% | - |
| 15.10.2020 | 40,24 | 41,20 | 39,70 | 41,20 | 4,07% | - |
| 14.10.2020 | 41,90 | 41,90 | 39,59 | 39,59 | -2,68% | - |
| 13.10.2020 | 40,08 | 40,89 | 39,95 | 40,68 | -0,61% | - |
| 12.10.2020 | 41,05 | 41,21 | 40,28 | 40,93 | 1,79% | - |
| 09.10.2020 | 41,19 | 41,44 | 40,08 | 40,21 | 0,25% | - |
| 08.10.2020 | 40,49 | 41,09 | 39,51 | 40,11 | -1,45% | - |
| 07.10.2020 | 42,06 | 42,42 | 40,48 | 40,70 | -3,44% | - |
| 06.10.2020 | 42,30 | 43,10 | 41,83 | 42,15 | 0,44% | - |
| 05.10.2020 | 43,56 | 43,56 | 41,23 | 41,96 | -0,69% | - |