Holen Sie sich die Stockscreener-App
51.10
3.67%
1.81
Vorhandelsmarkt:
51.20
0.10
+0.20%
Überblick
Nachrichten
Preisverlauf
Optionskette
Warum fällt MGA?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Magna International Inc-Aktien (MGA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $51.41 | $49.29 | $2.12 | 1,343,256.0 | +3.67% |
| 2025-12-09 | $49.84 | $48.82 | $1.02 | 1,420,588.0 | -0.14% |
| 2025-12-08 | $49.42 | $48.55 | $0.8725 | 1,146,207.0 | +0.67% |
| 2025-12-05 | $49.45 | $48.89 | $0.56 | 964,614.0 | +0.16% |
| 2025-12-04 | $49.83 | $48.89 | $0.94 | 946,968.0 | -1.11% |
| 2025-12-03 | $49.79 | $49.32 | $0.47 | 1,051,818.0 | +0.36% |
| 2025-12-02 | $49.59 | $48.85 | $0.74 | 842,002.0 | +0.06% |
| 2025-12-01 | $49.99 | $48.56 | $1.43 | 2,036,145.0 | +0.92% |
| 2025-11-28 | $49.26 | $48.63 | $0.63 | 529,283.0 | +0.02% |
| 2025-11-26 | $49.53 | $48.81 | $0.72 | 1,037,048.0 | -0.73% |
| 2025-11-25 | $49.77 | $48.51 | $1.26 | 1,989,605.0 | +1.82% |
| 2025-11-24 | $48.63 | $47.82 | $0.8097 | 1,377,567.0 | +0.10% |
| 2025-11-21 | $48.36 | $46.37 | $1.99 | 2,027,704.0 | +5.72% |
| 2025-11-20 | $48.03 | $45.33 | $2.70 | 1,684,896.0 | -3.87% |
| 2025-11-19 | $48.00 | $47.27 | $0.73 | 995,773.0 | -0.34% |
| 2025-11-18 | $48.05 | $47.01 | $1.04 | 1,737,131.0 | -0.31% |
| 2025-11-17 | $49.18 | $47.52 | $1.66 | 2,002,078.0 | -2.63% |
| 2025-11-14 | $49.21 | $48.34 | $0.875 | 2,002,330.0 | -0.79% |
| 2025-11-13 | $50.77 | $49.18 | $1.59 | 1,570,758.0 | -1.77% |
| 2025-11-12 | $50.50 | $49.84 | $0.66 | 1,237,344.0 | +1.12% |
| 2025-11-11 | $49.87 | $49.15 | $0.72 | 1,516,427.0 | +1.26% |
Magna International Inc-Aktien (MGA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Magna International Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MGA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Magna International Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Magna International Inc-Aktien (MGA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $51.41 | $48.55 | $2.86 | 11,094,854.0 | +4.63% |
| 2025-11 | $50.77 | $45.33 | $5.44 | 30,279,698.0 | +3.45% |
| 2025-10 | $49.80 | $43.11 | $6.69 | 33,382,408.0 | -0.36% |
| 2025-09 | $47.79 | $44.83 | $2.96 | 35,111,089.0 | +3.22% |
| 2025-08 | $46.75 | $40.75 | $6.00 | 26,372,022.0 | +11.95% |
| 2025-07 | $43.64 | $38.49 | $5.15 | 27,776,103.0 | +6.19% |
| 2025-06 | $39.03 | $35.34 | $3.69 | 27,380,535.0 | +6.42% |
| 2025-05 | $37.58 | $32.55 | $5.03 | 49,162,914.0 | +4.37% |
| 2025-04 | $35.06 | $30.39 | $4.67 | 46,327,146.0 | +2.27% |
| 2025-03 | $38.74 | $33.27 | $5.47 | 38,632,868.0 | -6.70% |
| 2025-02 | $40.26 | $35.05 | $5.21 | 43,167,077.0 | -8.17% |
| 2025-01 | $42.66 | $38.97 | $3.69 | 25,645,278.0 | -5.07% |
Magna International Inc-Aktien (MGA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $47.22 | $41.00 | $6.22 | 26,958,955.0 | -7.60% |
| 2024-11 | $47.00 | $41.31 | $5.69 | 37,038,534.0 | +14.37% |
| 2024-10 | $44.30 | $39.40 | $4.90 | 29,156,248.0 | -3.83% |
| 2024-09 | $43.54 | $38.05 | $5.49 | 30,257,702.0 | -2.36% |
| 2024-08 | $44.39 | $38.01 | $6.38 | 43,351,830.0 | -5.27% |
| 2024-07 | $46.44 | $41.43 | $5.01 | 29,975,227.0 | +5.89% |
| 2024-06 | $45.52 | $40.83 | $4.69 | 24,481,506.0 | -7.32% |
| 2024-05 | $48.64 | $43.96 | $4.68 | 59,613,794.0 | -5.42% |
| 2024-04 | $54.36 | $47.42 | $6.94 | 34,353,256.0 | -12.26% |
| 2024-03 | $56.12 | $51.90 | $4.22 | 23,790,320.0 | -1.16% |
| 2024-02 | $59.37 | $53.01 | $6.36 | 33,656,756.0 | -3.04% |
| 2024-01 | $59.53 | $52.91 | $6.62 | 21,051,075.0 | -3.77% |
Magna International Inc-Aktien (MGA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $60.32 | $52.60 | $7.72 | 17,784,682.0 | +9.59% |
| 2023-11 | $56.44 | $46.71 | $9.73 | 30,872,054.0 | +12.10% |
| 2023-10 | $54.74 | $47.25 | $7.49 | 19,463,211.0 | -10.30% |
| 2023-09 | $59.91 | $52.16 | $7.75 | 18,625,899.0 | -8.86% |
| 2023-08 | $65.27 | $53.91 | $11.36 | 33,068,566.0 | -8.57% |
| 2023-07 | $64.50 | $56.30 | $8.20 | 20,852,712.0 | +13.98% |
| 2023-06 | $57.26 | $48.30 | $8.96 | 16,819,138.0 | +16.71% |
| 2023-05 | $55.09 | $48.18 | $6.91 | 30,736,640.0 | -7.29% |
| 2023-04 | $55.82 | $50.37 | $5.45 | 17,769,487.0 | -2.63% |
| 2023-03 | $57.64 | $49.46 | $8.18 | 21,975,799.0 | -3.88% |
| 2023-02 | $68.92 | $53.30 | $15.62 | 32,196,617.0 | -14.18% |
| 2023-01 | $65.99 | $56.79 | $9.20 | 21,731,327.0 | +15.59% |
2.88%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):