26,010$
-0,69%
Echtzeit-Aktienkurs Magnolia Oil & Gas Corp
Bid:
Ask:
Aktienkurse zur Magnolia Oil & Gas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 26,02 | 26,09 | 25,76 | 26,00 | -0,73% | 2.746.144,00 |
| 15.04.2024 | 26,75 | 26,99 | 26,07 | 26,19 | -1,84% | 2.539.647,00 |
| 12.04.2024 | 27,03 | 27,33 | 26,56 | 26,68 | -0,45% | 2.978.861,00 |
| 11.04.2024 | 26,91 | 26,95 | 26,38 | 26,80 | -0,15% | 2.220.540,00 |
| 10.04.2024 | 26,52 | 26,88 | 26,45 | 26,84 | 0,71% | 2.106.844,00 |
| 09.04.2024 | 26,76 | 26,86 | 26,56 | 26,65 | 0,11% | 1.834.645,00 |
| 08.04.2024 | 27,00 | 27,12 | 26,60 | 26,62 | -1,33% | 1.496.447,00 |
| 05.04.2024 | 26,81 | 27,21 | 26,62 | 26,98 | 1,12% | 2.033.778,00 |
| 04.04.2024 | 26,72 | 26,87 | 26,48 | 26,68 | 0,23% | 1.876.092,00 |
| 03.04.2024 | 26,23 | 26,63 | 26,19 | 26,62 | 1,49% | 2.012.905,00 |
| 02.04.2024 | 26,25 | 26,47 | 25,86 | 26,23 | 0,15% | 2.952.566,00 |
| 01.04.2024 | 26,13 | 26,20 | 25,68 | 26,19 | 0,92% | 3.817.024,00 |
| 28.03.2024 | 25,72 | 25,95 | 25,48 | 25,95 | 1,65% | 3.785.620,00 |
| 27.03.2024 | 25,02 | 25,58 | 24,86 | 25,53 | 1,96% | 2.677.190,00 |
| 26.03.2024 | 25,37 | 25,40 | 25,03 | 25,04 | -0,56% | 2.152.039,00 |
| 25.03.2024 | 24,88 | 25,26 | 24,78 | 25,18 | 1,66% | 1.671.190,00 |
| 22.03.2024 | 24,97 | 25,00 | 24,75 | 24,77 | -0,64% | 3.473.806,00 |
| 21.03.2024 | 24,82 | 24,97 | 24,73 | 24,93 | 0,48% | 2.069.795,00 |
| 20.03.2024 | 24,42 | 24,90 | 24,22 | 24,81 | 0,98% | 1.925.527,00 |
| 19.03.2024 | 24,24 | 24,69 | 24,24 | 24,57 | 1,28% | 2.461.698,00 |
| 18.03.2024 | 23,93 | 24,34 | 23,93 | 24,26 | 1,68% | 3.747.831,00 |
| 15.03.2024 | 23,96 | 24,22 | 23,75 | 23,86 | -0,71% | 40.683.694,00 |
| 14.03.2024 | 24,30 | 24,34 | 23,82 | 24,03 | -0,25% | 2.951.055,00 |
| 13.03.2024 | 24,10 | 24,31 | 23,99 | 24,09 | 1,05% | 2.646.865,00 |
| 12.03.2024 | 23,73 | 23,95 | 23,56 | 23,84 | 0,46% | 2.923.063,00 |
| 11.03.2024 | 23,50 | 23,79 | 23,36 | 23,73 | 0,55% | 3.453.415,00 |
| 08.03.2024 | 23,76 | 23,98 | 23,52 | 23,60 | -0,72% | 3.230.776,00 |
| 07.03.2024 | 23,37 | 23,93 | 23,33 | 23,77 | 1,80% | 3.490.997,00 |
| 06.03.2024 | 23,67 | 23,71 | 23,14 | 23,35 | -0,60% | 4.772.538,00 |
| 05.03.2024 | 23,18 | 23,80 | 23,18 | 23,49 | 0,95% | 6.059.906,00 |
| 04.03.2024 | 23,58 | 23,92 | 23,11 | 23,27 | 1,17% | 9.048.740,00 |
| 01.03.2024 | 22,90 | 23,19 | 22,78 | 23,00 | 1,41% | 2.280.938,00 |
| 29.02.2024 | 22,44 | 22,76 | 22,37 | 22,68 | 2,02% | 2.965.792,00 |
| 28.02.2024 | 22,08 | 22,54 | 22,04 | 22,23 | 0,27% | 2.625.624,00 |
| 27.02.2024 | 22,22 | 22,28 | 21,98 | 22,17 | 0,82% | 2.607.189,00 |
| 26.02.2024 | 21,68 | 22,02 | 21,62 | 21,99 | 0,69% | 1.365.503,00 |
| 23.02.2024 | 21,85 | 21,95 | 21,56 | 21,84 | -0,82% | 2.116.815,00 |
| 22.02.2024 | 21,65 | 22,09 | 21,49 | 22,02 | 0,36% | 2.834.102,00 |
| 21.02.2024 | 21,58 | 22,16 | 21,50 | 21,94 | 2,48% | 2.766.762,00 |
| 20.02.2024 | 21,34 | 21,48 | 21,07 | 21,41 | -0,05% | 3.235.188,00 |
| 16.02.2024 | 21,52 | 21,60 | 21,16 | 21,42 | 0,23% | 3.147.680,00 |
| 15.02.2024 | 20,85 | 21,51 | 20,66 | 21,37 | 4,65% | 5.277.679,00 |
| 14.02.2024 | 20,45 | 20,69 | 20,27 | 20,42 | 0,39% | 4.657.049,00 |
| 13.02.2024 | 20,56 | 20,56 | 20,08 | 20,34 | -1,79% | 3.327.760,00 |
| 12.02.2024 | 20,47 | 21,01 | 20,46 | 20,71 | 1,82% | 2.540.732,00 |
| 09.02.2024 | 20,46 | 20,64 | 20,28 | 20,34 | -0,68% | 1.777.389,00 |
| 08.02.2024 | 20,20 | 20,52 | 20,20 | 20,48 | 1,29% | 2.774.874,00 |
| 07.02.2024 | 20,28 | 20,45 | 20,08 | 20,22 | -0,15% | 2.491.885,00 |
| 06.02.2024 | 19,94 | 20,40 | 19,83 | 20,25 | 1,91% | 1.927.820,00 |
| 05.02.2024 | 20,03 | 20,09 | 19,53 | 19,87 | -0,55% | 2.318.821,00 |
| 02.02.2024 | 20,29 | 20,36 | 19,97 | 19,98 | -2,15% | 2.724.766,00 |
| 01.02.2024 | 20,78 | 20,89 | 20,33 | 20,42 | -0,97% | 3.241.411,00 |
| 31.01.2024 | 21,34 | 21,38 | 20,61 | 20,62 | -3,55% | 2.171.895,00 |
| 30.01.2024 | 20,76 | 21,51 | 20,76 | 21,38 | 1,52% | 2.788.985,00 |
| 29.01.2024 | 20,90 | 21,07 | 20,64 | 21,06 | 0,48% | 2.513.270,00 |
| 26.01.2024 | 20,95 | 21,06 | 20,63 | 20,96 | 0,34% | 2.189.001,00 |
| 25.01.2024 | 20,46 | 20,90 | 20,25 | 20,89 | 3,01% | 3.740.026,00 |
| 24.01.2024 | 20,04 | 20,36 | 19,93 | 20,28 | 2,27% | 2.374.827,00 |
| 23.01.2024 | 19,79 | 20,05 | 19,71 | 19,83 | 0,25% | 1.989.217,00 |
| 22.01.2024 | 19,55 | 19,93 | 19,41 | 19,78 | 0,87% | 1.691.025,00 |
| 19.01.2024 | 19,55 | 19,61 | 19,16 | 19,61 | 0,10% | 2.397.282,00 |
| 18.01.2024 | 19,63 | 19,67 | 19,36 | 19,59 | -0,05% | 1.984.292,00 |
| 17.01.2024 | 19,60 | 19,79 | 19,46 | 19,60 | -1,31% | 2.351.786,00 |
| 16.01.2024 | 20,26 | 20,30 | 19,78 | 19,86 | -2,65% | 2.549.826,00 |
| 12.01.2024 | 20,61 | 20,64 | 20,29 | 20,40 | 1,19% | 2.730.649,00 |
| 11.01.2024 | 20,36 | 20,40 | 20,03 | 20,16 | -0,49% | 1.842.299,00 |
| 10.01.2024 | 20,60 | 20,60 | 20,08 | 20,26 | -1,51% | 2.075.998,00 |
| 09.01.2024 | 20,90 | 20,90 | 20,33 | 20,57 | -1,58% | 1.594.003,00 |
| 08.01.2024 | 20,59 | 20,94 | 20,42 | 20,90 | -0,62% | 1.961.442,00 |
| 05.01.2024 | 21,01 | 21,12 | 20,75 | 21,03 | 0,62% | 1.683.238,00 |
| 04.01.2024 | 21,78 | 21,88 | 20,88 | 20,90 | -3,86% | 1.848.651,00 |
| 03.01.2024 | 21,48 | 21,93 | 21,29 | 21,74 | 1,16% | 1.984.692,00 |
| 02.01.2024 | 21,42 | 21,89 | 21,32 | 21,49 | 0,94% | 2.000.651,00 |
| 29.12.2023 | 21,55 | 21,58 | 21,20 | 21,29 | -0,98% | 2.012.677,00 |
| 28.12.2023 | 21,91 | 22,08 | 21,49 | 21,50 | -2,41% | 1.920.516,00 |
| 27.12.2023 | 22,23 | 22,25 | 21,98 | 22,03 | -0,68% | 1.253.720,00 |
| 26.12.2023 | 21,95 | 22,31 | 21,87 | 22,18 | 1,98% | 1.282.292,00 |
| 22.12.2023 | 21,93 | 22,14 | 21,70 | 21,75 | 0,09% | 1.240.234,00 |
| 21.12.2023 | 21,50 | 21,75 | 21,42 | 21,73 | 1,16% | 2.022.535,00 |
| 20.12.2023 | 21,95 | 22,18 | 21,45 | 21,48 | -1,92% | 1.597.172,00 |
| 19.12.2023 | 21,57 | 22,06 | 21,42 | 21,90 | 1,25% | 2.144.940,00 |
| 18.12.2023 | 21,95 | 22,09 | 21,58 | 21,63 | 0,56% | 1.928.016,00 |
| 15.12.2023 | 21,67 | 21,68 | 21,24 | 21,51 | -0,74% | 4.750.097,00 |
| 14.12.2023 | 21,51 | 21,90 | 21,43 | 21,67 | 3,14% | 2.656.188,00 |
| 13.12.2023 | 20,60 | 21,02 | 20,40 | 21,01 | 2,54% | 2.433.217,00 |
| 12.12.2023 | 20,54 | 20,65 | 20,16 | 20,49 | -2,01% | 2.009.351,00 |
| 11.12.2023 | 20,55 | 21,11 | 20,49 | 20,91 | -0,10% | 2.093.084,00 |
| 08.12.2023 | 20,70 | 20,97 | 20,59 | 20,93 | 2,35% | 1.480.502,00 |
| 07.12.2023 | 20,39 | 20,59 | 20,27 | 20,45 | 0,54% | 1.925.896,00 |
| 06.12.2023 | 20,45 | 20,84 | 20,27 | 20,34 | -1,88% | 2.315.669,00 |
| 05.12.2023 | 21,44 | 21,46 | 20,69 | 20,73 | -3,09% | 1.795.389,00 |
| 04.12.2023 | 21,63 | 21,78 | 21,17 | 21,39 | -2,33% | 2.801.757,00 |
| 01.12.2023 | 21,47 | 22,20 | 21,43 | 21,90 | 1,86% | 1.617.883,00 |
| 30.11.2023 | 21,72 | 22,16 | 21,25 | 21,50 | 0,14% | 1.773.143,00 |
| 29.11.2023 | 21,80 | 21,87 | 21,38 | 21,47 | -0,83% | 2.474.438,00 |
| 28.11.2023 | 21,62 | 22,04 | 21,50 | 21,65 | 0,00% | 2.248.305,00 |
| 27.11.2023 | 21,40 | 21,66 | 21,21 | 21,65 | 0,05% | 2.447.108,00 |
| 24.11.2023 | 21,36 | 21,81 | 21,21 | 21,64 | 1,07% | 749.230,00 |
| 22.11.2023 | 20,99 | 21,56 | 20,79 | 21,41 | -0,46% | 2.141.329,00 |
| 21.11.2023 | 21,54 | 21,64 | 21,22 | 21,51 | -1,10% | 1.973.584,00 |