22.95
price up icon1.77%   0.40
pre-market  Vorhandelsmarkt:  22.94   -0.010   -0.04%
loading

Magnite Inc-Aktien (MGNI) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-24 $23.62 $22.74 $0.885 2,763,214.0 +1.77%
2025-07-23 $22.77 $22.53 $0.245 1,971,251.0 -2.38%
2025-07-22 $24.59 $22.91 $1.69 4,323,920.0 -5.41%
2025-07-21 $24.88 $24.23 $0.6494 1,726,877.0 -0.25%
2025-07-18 $24.82 $24.17 $0.645 1,847,903.0 +0.87%
2025-07-17 $24.73 $24.14 $0.59 2,683,420.0 +0.91%
2025-07-16 $24.17 $23.21 $0.955 2,435,467.0 +2.12%
2025-07-15 $24.06 $23.01 $1.05 2,429,920.0 +1.93%
2025-07-14 $23.11 $22.49 $0.6236 4,009,225.0 +2.37%
2025-07-11 $23.41 $22.43 $0.985 2,781,155.0 -3.75%
2025-07-10 $23.75 $23.18 $0.575 2,743,660.0 -1.01%
2025-07-09 $24.37 $23.53 $0.84 5,379,381.0 +0.68%
2025-07-08 $24.46 $23.25 $1.21 7,308,644.0 -3.13%
2025-07-07 $24.78 $24.06 $0.72 3,494,026.0 -0.98%
2025-07-03 $25.27 $24.46 $0.81 3,274,898.0 -0.57%
2025-07-02 $24.80 $23.39 $1.41 3,013,799.0 +2.28%
2025-07-01 $24.25 $23.26 $0.9934 3,688,723.0 +0.00%
2025-06-30 $24.46 $21.91 $2.55 6,805,417.0 +14.31%
2025-06-27 $21.16 $20.66 $0.50 4,676,125.0 +0.62%
2025-06-26 $20.99 $20.13 $0.86 1,939,877.0 +1.26%
2025-06-25 $20.85 $20.26 $0.59 2,973,436.0 +3.29%

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 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $25.27 $22.43 $2.84 58,638,697.0 -4.85%
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%

Magnite Inc-Aktien (MGNI) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $10.07 $8.04 $2.03 19,270,072.0 +15.59%
2023-11 $8.58 $6.46 $2.12 25,320,832.0 +21.69%
2023-10 $7.74 $6.28 $1.46 22,261,040.0 -11.94%
2023-09 $8.76 $7.23 $1.53 21,489,750.0 -8.61%
2023-08 $15.11 $7.41 $7.70 60,674,386.0 -45.47%
2023-07 $15.73 $12.87 $2.86 24,462,493.0 +10.84%
2023-06 $14.00 $11.81 $2.19 28,683,930.0 +14.90%
2023-05 $12.52 $8.21 $4.31 38,874,535.0 +26.38%
2023-04 $9.86 $8.64 $1.22 20,676,801.0 +1.51%
2023-03 $11.18 $8.21 $2.97 29,485,731.0 -16.80%
2023-02 $14.21 $10.78 $3.43 46,487,375.0 -7.86%
2023-01 $12.43 $9.12 $3.31 33,590,973.0 +14.07%
$5.21
price down icon 0.57%
advertising_agencies IAS
$8.31
price down icon 0.84%
advertising_agencies ZD
$32.43
price down icon 1.43%
$23.19
price down icon 1.57%
advertising_agencies WPP
$29.21
price down icon 0.61%
Kapitalisierung:     |  Volumen (24h):