Echtzeit-Aktienkurs Magyar Bancorp
Bid:
Ask:
Aktienkurse zur Magyar Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 12,62 | 13,20 | 12,62 | 13,12 | 20,21% | - |
| 25.02.2021 | 10,51 | 11,05 | 10,51 | 10,91 | 0,32% | - |
| 24.02.2021 | 10,54 | 11,04 | 10,54 | 10,88 | -0,78% | - |
| 23.02.2021 | 10,89 | 11,14 | 10,89 | 10,96 | 2,91% | - |
| 22.02.2021 | 10,65 | 10,71 | 10,65 | 10,65 | -0,79% | - |
| 18.02.2021 | 11,08 | 11,08 | 10,74 | 10,74 | 0,09% | - |
| 17.02.2021 | 10,74 | 10,76 | 10,65 | 10,73 | -0,05% | - |
| 12.02.2021 | 10,34 | 11,01 | 10,34 | 10,73 | 2,19% | - |
| 11.02.2021 | 10,76 | 10,76 | 10,50 | 10,50 | -3,36% | - |
| 10.02.2021 | 10,20 | 11,16 | 10,20 | 10,87 | -1,18% | - |
| 09.02.2021 | 10,89 | 11,21 | 10,81 | 11,00 | 5,27% | - |
| 08.02.2021 | 10,02 | 10,94 | 10,02 | 10,45 | -1,00% | - |
| 05.02.2021 | 10,46 | 10,55 | 10,38 | 10,55 | -0,52% | - |
| 04.02.2021 | 10,31 | 10,75 | 10,31 | 10,61 | -2,08% | - |
| 03.02.2021 | 10,83 | 10,83 | 10,83 | 10,83 | -1,28% | - |
| 02.02.2021 | 10,17 | 11,01 | 10,17 | 10,97 | 1,53% | - |
| 01.02.2021 | 11,50 | 11,50 | 10,81 | 10,81 | 0,05% | - |
| 29.01.2021 | 11,56 | 11,60 | 10,80 | 10,80 | -0,09% | - |
| 28.01.2021 | 10,58 | 11,54 | 10,58 | 10,81 | -6,81% | - |
| 27.01.2021 | 11,45 | 11,83 | 11,16 | 11,60 | 3,80% | - |
| 26.01.2021 | 10,72 | 11,18 | 10,48 | 11,18 | 16,95% | - |
| 25.01.2021 | 9,19 | 9,80 | 9,19 | 9,56 | -3,29% | - |
| 22.01.2021 | 9,55 | 10,05 | 9,55 | 9,88 | 1,07% | - |
| 21.01.2021 | 10,14 | 10,14 | 9,76 | 9,78 | -3,50% | - |
| 20.01.2021 | 9,72 | 10,13 | 9,72 | 10,13 | 1,15% | - |
| 19.01.2021 | 10,10 | 10,23 | 10,02 | 10,02 | 4,00% | - |
| 15.01.2021 | 8,90 | 9,97 | 8,90 | 9,63 | -0,82% | - |
| 14.01.2021 | 9,79 | 9,79 | 8,94 | 9,71 | -1,47% | - |
| 13.01.2021 | 8,70 | 9,88 | 8,70 | 9,86 | 1,81% | - |
| 12.01.2021 | 9,64 | 9,93 | 9,64 | 9,68 | -5,33% | - |
| 11.01.2021 | 9,15 | 10,32 | 9,15 | 10,23 | 0,94% | - |
| 08.01.2021 | 9,23 | 10,13 | 9,21 | 10,13 | 1,00% | - |
| 07.01.2021 | 9,84 | 10,08 | 9,38 | 10,03 | -0,64% | - |
| 06.01.2021 | 9,65 | 10,15 | 9,65 | 10,10 | -2,18% | - |
| 05.01.2021 | 10,32 | 10,32 | 10,21 | 10,32 | 9,38% | - |
| 31.12.2020 | 9,52 | 9,64 | 9,33 | 9,44 | 0,69% | - |
| 30.12.2020 | 9,58 | 9,60 | 9,26 | 9,37 | 1,08% | - |
| 29.12.2020 | 9,36 | 9,60 | 9,27 | 9,27 | -1,80% | - |
| 28.12.2020 | 9,44 | 9,44 | 9,44 | 9,44 | -5,22% | - |
| 24.12.2020 | 9,34 | 10,50 | 9,32 | 9,96 | 4,79% | - |
| 23.12.2020 | 9,20 | 9,51 | 9,20 | 9,51 | 0,05% | - |
| 22.12.2020 | 9,52 | 9,62 | 9,28 | 9,50 | 0,11% | - |
| 21.12.2020 | 9,21 | 9,49 | 9,21 | 9,49 | -1,20% | - |
| 18.12.2020 | 9,72 | 9,72 | 9,61 | 9,61 | 0,63% | - |
| 17.12.2020 | 9,55 | 9,55 | 9,55 | 9,55 | 1,49% | - |
| 16.12.2020 | 9,29 | 9,50 | 9,17 | 9,41 | 1,35% | - |
| 15.12.2020 | 8,92 | 9,41 | 8,92 | 9,28 | -0,22% | - |
| 14.12.2020 | 9,48 | 9,48 | 9,30 | 9,30 | -0,85% | - |
| 11.12.2020 | 9,25 | 9,38 | 9,25 | 9,38 | 1,35% | - |
| 10.12.2020 | 9,21 | 9,26 | 9,21 | 9,26 | 2,32% | - |
| 09.12.2020 | 9,85 | 9,85 | 8,96 | 9,05 | 1,34% | - |
| 08.12.2020 | 9,27 | 9,27 | 8,91 | 8,93 | 0,62% | - |
| 07.12.2020 | 8,76 | 8,97 | 0,00 | 8,87 | -1,72% | - |
| 03.12.2020 | 9,01 | 9,03 | 8,75 | 9,03 | 89,80% | - |
| 02.12.2020 | 8,91 | 8,94 | 4,76 | 4,76 | -47,60% | - |
| 27.11.2020 | 9,03 | 9,08 | 8,88 | 9,08 | 1,79% | - |
| 25.11.2020 | 8,84 | 8,96 | 8,77 | 8,92 | 0,68% | - |
| 20.11.2020 | 9,10 | 9,25 | 8,86 | 8,86 | 0,62% | - |
| 19.11.2020 | 8,51 | 8,80 | 8,51 | 8,80 | -2,60% | - |
| 17.11.2020 | 8,81 | 9,04 | 8,74 | 9,04 | 3,79% | - |
| 16.11.2020 | 9,10 | 9,10 | 8,71 | 8,71 | 0,75% | - |
| 13.11.2020 | 8,19 | 8,64 | 8,19 | 8,64 | -0,69% | - |
| 12.11.2020 | 9,10 | 9,10 | 8,70 | 8,70 | 0,69% | - |
| 11.11.2020 | 9,10 | 9,31 | 8,57 | 8,64 | 4,79% | - |
| 09.11.2020 | 8,75 | 8,75 | 8,25 | 8,25 | -0,78% | - |
| 06.11.2020 | 8,75 | 8,75 | 8,31 | 8,31 | 0,79% | - |
| 05.11.2020 | 8,75 | 8,75 | 8,25 | 8,25 | 1,23% | - |
| 04.11.2020 | 8,16 | 8,16 | 8,00 | 8,15 | -4,06% | - |
| 03.11.2020 | 8,75 | 8,75 | 8,49 | 8,49 | -0,53% | - |
| 02.11.2020 | 8,55 | 8,55 | 8,33 | 8,54 | -0,35% | - |
| 30.10.2020 | 8,37 | 8,67 | 8,25 | 8,57 | 2,27% | - |
| 29.10.2020 | 8,36 | 8,38 | 8,36 | 8,38 | 2,07% | - |
| 28.10.2020 | 8,40 | 8,40 | 8,19 | 8,21 | -1,80% | - |
| 27.10.2020 | 8,35 | 8,36 | 8,34 | 8,36 | 2,77% | - |
| 23.10.2020 | 8,37 | 8,38 | 8,13 | 8,13 | -1,28% | - |
| 22.10.2020 | 8,50 | 8,50 | 8,24 | 8,24 | 0,30% | - |
| 21.10.2020 | 8,37 | 8,37 | 8,21 | 8,21 | 0,49% | - |
| 20.10.2020 | 8,36 | 8,38 | 8,17 | 8,17 | -2,45% | - |
| 19.10.2020 | 8,69 | 8,69 | 8,38 | 8,38 | -0,18% | - |
| 16.10.2020 | 8,33 | 8,47 | 8,33 | 8,39 | 0,00% | - |
| 15.10.2020 | 8,43 | 8,43 | 8,39 | 8,39 | 0,00% | - |
| 14.10.2020 | 8,38 | 8,40 | 8,36 | 8,39 | 0,12% | - |
| 13.10.2020 | 8,42 | 8,49 | 8,38 | 8,38 | -3,57% | - |
| 12.10.2020 | 8,69 | 8,69 | 8,69 | 8,69 | 3,76% | - |
| 09.10.2020 | 8,69 | 8,69 | 8,36 | 8,38 | 0,06% | - |
| 08.10.2020 | 8,69 | 8,69 | 8,36 | 8,37 | 0,12% | - |
| 07.10.2020 | 8,69 | 8,69 | 8,36 | 8,36 | -1,76% | - |
| 06.10.2020 | 8,69 | 8,69 | 8,36 | 8,51 | 1,67% | - |
| 05.10.2020 | 8,69 | 8,69 | 8,36 | 8,37 | 0,06% | - |
| 02.10.2020 | 8,69 | 8,69 | 8,36 | 8,37 | 0,06% | - |
| 01.10.2020 | 8,36 | 8,69 | 8,36 | 8,36 | 0,06% | - |
| 30.09.2020 | 7,87 | 8,36 | 7,87 | 8,36 | -0,18% | - |
| 29.09.2020 | 8,38 | 8,38 | 8,36 | 8,37 | 0,12% | - |
| 28.09.2020 | 8,69 | 8,69 | 8,36 | 8,36 | 0,00% | - |
| 25.09.2020 | 8,36 | 8,37 | 8,36 | 8,36 | 3,21% | - |
| 24.09.2020 | 8,37 | 8,38 | 8,10 | 8,10 | -3,80% | - |
| 23.09.2020 | 8,35 | 8,50 | 8,01 | 8,42 | 2,31% | - |
| 22.09.2020 | 8,27 | 8,33 | 8,23 | 8,23 | -4,75% | - |
| 21.09.2020 | 8,69 | 8,69 | 8,64 | 8,64 | 5,82% | - |
| 18.09.2020 | 8,36 | 8,42 | 8,16 | 8,17 | -0,85% | - |