Holen Sie sich die Stockscreener-App
24.73
2.79%
-0.71
Handel nachbörslich:
24.48
-0.25
-1.01%
Magnite Inc-Aktien (MGNI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $25.90 | $24.59 | $1.30 | 1,543,399.0 | -2.79% |
| 2026-10-01 | $25.73 | $24.94 | $0.7949 | 1,742,492.0 | +0.71% |
| 2026-09-30 | $26.11 | $25.17 | $0.94 | 2,519,438.0 | -1.60% |
| 2026-09-29 | $26.40 | $24.27 | $2.13 | 4,138,108.0 | +9.70% |
| 2026-09-28 | $23.76 | $23.09 | $0.67 | 2,124,077.0 | -2.38% |
| 2026-09-25 | $24.51 | $23.85 | $0.66 | 1,555,918.0 | -0.42% |
| 2026-09-24 | $24.43 | $23.77 | $0.66 | 2,300,420.0 | +0.04% |
| 2026-09-23 | $24.70 | $23.87 | $0.835 | 2,120,482.0 | -2.98% |
| 2026-09-22 | $25.64 | $24.28 | $1.36 | 2,014,140.0 | -2.02% |
| 2026-09-21 | $25.55 | $24.95 | $0.6028 | 1,619,735.0 | +0.64% |
| 2026-09-18 | $26.35 | $25.02 | $1.33 | 3,586,330.0 | -1.87% |
| 2026-09-17 | $26.84 | $24.63 | $2.21 | 6,835,084.0 | +7.78% |
| 2026-09-16 | $24.14 | $23.46 | $0.675 | 1,214,105.0 | +0.30% |
| 2026-09-15 | $23.73 | $23.17 | $0.565 | 1,472,827.0 | -0.55% |
| 2026-09-14 | $24.39 | $23.66 | $0.725 | 1,403,981.0 | +0.29% |
| 2026-09-11 | $24.12 | $23.55 | $0.5725 | 1,231,446.0 | +0.93% |
| 2026-09-10 | $23.66 | $23.09 | $0.565 | 1,629,504.0 | -0.13% |
| 2026-09-09 | $24.00 | $23.05 | $0.95 | 1,609,716.0 | -0.51% |
| 2026-09-08 | $24.09 | $23.45 | $0.635 | 2,133,086.0 | -1.82% |
| 2026-09-04 | $24.55 | $24.00 | $0.55 | 1,944,083.0 | -1.99% |
Magnite Inc-Aktien (MGNI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Magnite Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MGNI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Magnite Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Magnite Inc-Aktien (MGNI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $25.90 | $24.59 | $1.30 | 4,829,290.0 | -2.10% |
| 2026-09 | $26.84 | $22.44 | $4.40 | 52,078,234.0 | +7.54% |
| 2026-08 | $25.45 | $19.30 | $6.15 | 58,223,475.0 | +21.71% |
| 2026-07 | $21.41 | $17.73 | $3.68 | 50,813,153.0 | +1.69% |
| 2026-06 | $19.52 | $14.00 | $5.52 | 73,124,896.0 | +32.45% |
| 2026-05 | $14.84 | $12.35 | $2.49 | 58,219,287.0 | +11.82% |
| 2026-04 | $14.11 | $11.41 | $2.70 | 39,744,574.0 | +7.87% |
| 2026-03 | $14.48 | $11.36 | $3.12 | 44,151,159.0 | -12.78% |
| 2026-02 | $14.72 | $10.82 | $3.90 | 55,335,967.0 | -5.87% |
| 2026-01 | $17.41 | $13.80 | $3.61 | 43,749,827.0 | -10.84% |
Magnite Inc-Aktien (MGNI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $17.21 | $14.10 | $3.11 | 45,065,225.0 | +12.05% |
| 2025-11 | $18.41 | $13.07 | $5.34 | 64,824,500.0 | -17.84% |
| 2025-10 | $22.14 | $16.74 | $5.40 | 60,422,117.0 | -17.91% |
| 2025-09 | $26.19 | $21.42 | $4.77 | 65,003,467.0 | -16.07% |
| 2025-08 | $26.65 | $20.72 | $5.93 | 65,725,429.0 | +12.78% |
| 2025-07 | $25.27 | $22.41 | $2.86 | 65,998,335.0 | -4.60% |
| 2025-06 | $24.46 | $16.05 | $8.41 | 50,481,082.0 | +47.43% |
| 2025-05 | $17.10 | $11.80 | $5.30 | 49,016,776.0 | +37.59% |
| 2025-04 | $12.60 | $8.22 | $4.38 | 60,551,475.0 | +4.21% |
| 2025-03 | $16.17 | $10.86 | $5.31 | 54,779,701.0 | -27.65% |
| 2025-02 | $21.29 | $15.29 | $6.00 | 61,901,704.0 | -8.31% |
| 2025-01 | $17.84 | $14.89 | $2.95 | 32,869,802.0 | +8.04% |
Magnite Inc-Aktien (MGNI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $18.07 | $15.26 | $2.81 | 29,190,265.0 | -2.26% |
| 2024-11 | $18.38 | $12.08 | $6.30 | 47,066,292.0 | +34.54% |
| 2024-10 | $13.50 | $11.34 | $2.16 | 38,557,178.0 | -9.89% |
| 2024-09 | $14.44 | $12.63 | $1.80 | 33,139,870.0 | +0.44% |
| 2024-08 | $14.74 | $10.36 | $4.38 | 37,189,405.0 | -5.16% |
| 2024-07 | $15.92 | $13.08 | $2.84 | 39,542,462.0 | +9.41% |
| 2024-06 | $14.02 | $12.51 | $1.51 | 32,872,574.0 | +7.70% |
| 2024-05 | $12.90 | $8.82 | $4.08 | 56,455,170.0 | +39.75% |
| 2024-04 | $10.99 | $8.38 | $2.62 | 23,747,263.0 | -17.86% |
| 2024-03 | $12.40 | $10.23 | $2.17 | 24,273,580.0 | -10.57% |
| 2024-02 | $12.09 | $8.63 | $3.46 | 26,825,215.0 | +35.82% |
| 2024-01 | $9.85 | $8.40 | $1.45 | 18,105,728.0 | -5.25% |
3.26%
0.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):