79,636$
0,17%
Echtzeit-Aktienkurs MGP Ingredients Inc.
Bid:
Ask:
Aktienkurse zur MGP Ingredients Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 77,64 | 79,88 | 77,50 | 79,45 | 2,15% | 182.792,00 |
| 17.04.2024 | 79,67 | 81,37 | 77,51 | 77,78 | -1,76% | 129.555,00 |
| 16.04.2024 | 77,51 | 79,38 | 76,82 | 79,17 | 1,24% | 201.787,00 |
| 15.04.2024 | 78,17 | 79,49 | 77,90 | 78,20 | 0,77% | 150.963,00 |
| 12.04.2024 | 77,03 | 78,00 | 76,72 | 77,60 | -0,18% | 145.242,00 |
| 11.04.2024 | 79,94 | 80,71 | 77,59 | 77,74 | -2,41% | 168.583,00 |
| 10.04.2024 | 79,47 | 80,15 | 78,20 | 79,66 | -2,25% | 162.673,00 |
| 09.04.2024 | 80,24 | 81,77 | 79,99 | 81,49 | 1,91% | 89.159,00 |
| 08.04.2024 | 81,66 | 81,82 | 79,70 | 79,96 | -1,10% | 97.621,00 |
| 05.04.2024 | 82,37 | 82,37 | 80,40 | 80,85 | -2,38% | 102.746,00 |
| 04.04.2024 | 83,66 | 84,42 | 82,70 | 82,82 | -0,01% | 129.240,00 |
| 03.04.2024 | 82,32 | 83,45 | 82,01 | 82,83 | 0,19% | 116.013,00 |
| 02.04.2024 | 84,95 | 84,95 | 81,80 | 82,67 | -3,14% | 167.327,00 |
| 01.04.2024 | 86,87 | 86,87 | 84,62 | 85,35 | -0,91% | 197.224,00 |
| 28.03.2024 | 86,60 | 86,73 | 85,81 | 86,13 | 0,38% | 134.553,00 |
| 27.03.2024 | 83,74 | 86,43 | 83,41 | 85,80 | 3,44% | 181.449,00 |
| 26.03.2024 | 83,29 | 83,72 | 81,98 | 82,95 | 0,92% | 100.844,00 |
| 25.03.2024 | 83,70 | 84,59 | 82,17 | 82,19 | -1,34% | 197.889,00 |
| 22.03.2024 | 84,70 | 84,89 | 83,09 | 83,31 | -1,44% | 207.324,00 |
| 21.03.2024 | 84,39 | 84,94 | 83,88 | 84,53 | 0,82% | 160.572,00 |
| 20.03.2024 | 83,46 | 84,50 | 83,05 | 83,84 | 0,34% | 106.090,00 |
| 19.03.2024 | 82,36 | 83,71 | 81,48 | 83,56 | 1,16% | 163.767,00 |
| 18.03.2024 | 83,31 | 84,16 | 82,10 | 82,60 | -1,24% | 122.468,00 |
| 15.03.2024 | 82,24 | 83,69 | 82,24 | 83,64 | 1,08% | 240.611,00 |
| 14.03.2024 | 84,91 | 85,52 | 81,87 | 82,75 | -2,82% | 171.802,00 |
| 13.03.2024 | 85,66 | 86,56 | 83,85 | 85,15 | -0,73% | 128.048,00 |
| 12.03.2024 | 84,69 | 85,95 | 84,02 | 85,78 | 0,70% | 208.796,00 |
| 11.03.2024 | 82,85 | 85,92 | 82,85 | 85,18 | 3,11% | 169.533,00 |
| 08.03.2024 | 85,00 | 85,00 | 81,47 | 82,61 | -1,65% | 222.519,00 |
| 07.03.2024 | 82,80 | 84,19 | 82,80 | 84,00 | 1,94% | 158.453,00 |
| 06.03.2024 | 83,72 | 83,78 | 81,78 | 82,40 | -0,62% | 111.744,00 |
| 05.03.2024 | 83,32 | 84,49 | 82,40 | 82,91 | -1,16% | 159.384,00 |
| 04.03.2024 | 86,15 | 86,15 | 83,29 | 83,88 | -2,51% | 324.591,00 |
| 01.03.2024 | 85,18 | 86,28 | 83,30 | 86,04 | 1,05% | 227.222,00 |
| 29.02.2024 | 85,10 | 86,87 | 83,50 | 85,15 | 5,14% | 314.923,00 |
| 28.02.2024 | 78,22 | 81,96 | 77,74 | 80,99 | 3,15% | 436.105,00 |
| 27.02.2024 | 77,98 | 78,90 | 76,50 | 78,52 | 0,91% | 282.432,00 |
| 26.02.2024 | 78,66 | 79,59 | 76,01 | 77,81 | -2,43% | 532.015,00 |
| 23.02.2024 | 78,49 | 80,43 | 77,42 | 79,75 | 1,98% | 733.337,00 |
| 22.02.2024 | 90,55 | 90,55 | 75,78 | 78,20 | -14,76% | 1.168.190,00 |
| 21.02.2024 | 91,86 | 92,91 | 90,34 | 91,74 | -0,01% | 288.007,00 |
| 20.02.2024 | 89,70 | 91,88 | 89,40 | 91,75 | 0,95% | 159.301,00 |
| 16.02.2024 | 89,46 | 91,22 | 88,47 | 90,89 | 1,02% | 179.210,00 |
| 15.02.2024 | 86,83 | 90,03 | 86,75 | 89,97 | 4,92% | 351.803,00 |
| 14.02.2024 | 86,18 | 86,81 | 84,94 | 85,75 | 0,95% | 151.636,00 |
| 13.02.2024 | 85,78 | 86,95 | 83,86 | 84,95 | -3,88% | 164.185,00 |
| 12.02.2024 | 85,94 | 88,75 | 85,86 | 88,37 | 3,43% | 133.625,00 |
| 09.02.2024 | 85,82 | 85,82 | 83,61 | 85,44 | -0,16% | 201.823,00 |
| 08.02.2024 | 83,86 | 85,78 | 83,58 | 85,58 | 1,81% | 131.070,00 |
| 07.02.2024 | 84,60 | 84,95 | 83,38 | 84,06 | -0,45% | 118.402,00 |
| 06.02.2024 | 81,27 | 84,72 | 81,27 | 84,44 | 3,59% | 299.878,00 |
| 05.02.2024 | 83,09 | 83,09 | 81,30 | 81,51 | -3,13% | 165.860,00 |
| 02.02.2024 | 83,74 | 84,90 | 83,09 | 84,14 | 0,49% | 148.084,00 |
| 01.02.2024 | 85,02 | 85,24 | 81,11 | 83,73 | -1,33% | 645.655,00 |
| 31.01.2024 | 88,70 | 88,70 | 84,86 | 84,86 | -4,24% | 135.933,00 |
| 30.01.2024 | 88,52 | 89,53 | 87,97 | 88,62 | -0,21% | 76.827,00 |
| 29.01.2024 | 88,61 | 89,19 | 87,46 | 88,81 | 0,28% | 131.575,00 |
| 26.01.2024 | 88,87 | 90,42 | 88,12 | 88,56 | 0,64% | 199.657,00 |
| 25.01.2024 | 86,72 | 88,31 | 84,87 | 88,00 | 2,92% | 318.679,00 |
| 24.01.2024 | 88,94 | 88,94 | 85,03 | 85,50 | -2,84% | 374.532,00 |
| 23.01.2024 | 90,48 | 90,66 | 87,89 | 88,00 | -1,61% | 209.903,00 |
| 22.01.2024 | 90,95 | 92,84 | 88,38 | 89,44 | -0,78% | 133.057,00 |
| 19.01.2024 | 89,27 | 90,25 | 87,21 | 90,14 | 1,80% | 167.540,00 |
| 18.01.2024 | 91,18 | 91,18 | 88,33 | 88,55 | -2,76% | 149.145,00 |
| 17.01.2024 | 90,41 | 92,24 | 90,17 | 91,06 | -0,59% | 100.249,00 |
| 16.01.2024 | 91,22 | 93,18 | 90,15 | 91,60 | 0,27% | 209.836,00 |
| 12.01.2024 | 93,23 | 93,58 | 90,75 | 91,35 | -0,49% | 91.657,00 |
| 11.01.2024 | 94,48 | 94,80 | 91,65 | 91,80 | -3,40% | 178.023,00 |
| 10.01.2024 | 94,66 | 95,12 | 93,76 | 95,03 | 0,36% | 91.367,00 |
| 09.01.2024 | 94,58 | 94,75 | 92,31 | 94,69 | -0,92% | 114.467,00 |
| 08.01.2024 | 92,63 | 95,84 | 92,63 | 95,57 | 2,53% | 142.356,00 |
| 05.01.2024 | 95,34 | 97,19 | 93,11 | 93,21 | -2,65% | 122.877,00 |
| 04.01.2024 | 95,13 | 97,07 | 94,20 | 95,75 | 1,20% | 123.772,00 |
| 03.01.2024 | 97,95 | 97,95 | 94,22 | 94,61 | -3,70% | 130.888,00 |
| 02.01.2024 | 97,63 | 101,69 | 97,51 | 98,24 | -0,28% | 227.025,00 |
| 29.12.2023 | 101,02 | 101,44 | 98,18 | 98,52 | -2,47% | 156.919,00 |
| 28.12.2023 | 100,33 | 102,12 | 100,33 | 101,02 | -0,14% | 101.581,00 |
| 27.12.2023 | 101,44 | 102,42 | 100,82 | 101,16 | -0,14% | 103.120,00 |
| 26.12.2023 | 99,67 | 101,94 | 98,67 | 101,30 | 2,29% | 65.209,00 |
| 22.12.2023 | 98,91 | 99,95 | 98,73 | 99,03 | 0,26% | 72.936,00 |
| 21.12.2023 | 99,00 | 99,50 | 97,31 | 98,77 | 0,62% | 83.047,00 |
| 20.12.2023 | 100,78 | 101,49 | 98,15 | 98,16 | -2,76% | 112.723,00 |
| 19.12.2023 | 99,69 | 102,02 | 98,20 | 100,95 | 1,62% | 106.869,00 |
| 18.12.2023 | 98,45 | 99,69 | 97,09 | 99,34 | 2,00% | 149.088,00 |
| 15.12.2023 | 98,49 | 99,19 | 96,62 | 97,39 | 0,23% | 437.376,00 |
| 14.12.2023 | 97,77 | 100,80 | 96,80 | 97,17 | 0,16% | 206.562,00 |
| 13.12.2023 | 92,58 | 97,49 | 91,79 | 97,01 | 5,08% | 215.914,00 |
| 12.12.2023 | 91,39 | 92,52 | 90,61 | 92,32 | 0,84% | 187.043,00 |
| 11.12.2023 | 87,44 | 91,57 | 87,44 | 91,55 | 3,98% | 327.723,00 |
| 08.12.2023 | 86,46 | 89,20 | 86,29 | 88,05 | 2,03% | 162.931,00 |
| 07.12.2023 | 84,72 | 87,43 | 84,51 | 86,30 | 2,90% | 264.689,00 |
| 06.12.2023 | 91,81 | 91,90 | 82,60 | 83,87 | -9,04% | 504.755,00 |
| 05.12.2023 | 90,75 | 93,33 | 90,38 | 92,21 | 0,72% | 178.523,00 |
| 04.12.2023 | 89,39 | 91,55 | 89,39 | 91,55 | 3,02% | 183.302,00 |
| 01.12.2023 | 85,60 | 88,98 | 85,50 | 88,87 | 4,00% | 166.780,00 |
| 30.11.2023 | 89,71 | 89,87 | 84,91 | 85,45 | -3,76% | 293.244,00 |
| 29.11.2023 | 92,73 | 92,77 | 88,60 | 88,79 | -4,20% | 213.437,00 |
| 28.11.2023 | 91,27 | 92,85 | 90,21 | 92,68 | 1,08% | 151.759,00 |
| 27.11.2023 | 92,05 | 92,09 | 90,61 | 91,69 | -0,45% | 96.124,00 |
| 24.11.2023 | 92,32 | 93,60 | 92,05 | 92,10 | -0,70% | 40.661,00 |