Holen Sie sich die Stockscreener-App
24.53
0.57%
-0.14
Handel nachbörslich:
24.50
-0.03
-0.12%
Magnite Inc-Aktien (MGNI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
| 2025-06-24 | $20.11 | $19.08 | $1.03 | 3,700,257.0 | +6.14% |
| 2025-06-23 | $18.91 | $17.90 | $1.02 | 1,620,932.0 | +0.91% |
| 2025-06-20 | $19.35 | $18.70 | $0.65 | 2,166,768.0 | -0.53% |
| 2025-06-18 | $19.07 | $18.06 | $1.01 | 2,459,874.0 | +3.24% |
| 2025-06-17 | $18.44 | $17.70 | $0.745 | 2,199,299.0 | -1.86% |
| 2025-06-16 | $18.62 | $17.29 | $1.34 | 2,611,400.0 | +8.63% |
| 2025-06-13 | $17.50 | $16.99 | $0.515 | 1,986,300.0 | -2.95% |
| 2025-06-12 | $17.88 | $17.48 | $0.3956 | 1,901,503.0 | -0.34% |
| 2025-06-11 | $17.86 | $17.38 | $0.475 | 1,808,166.0 | +1.38% |
| 2025-06-10 | $17.69 | $17.23 | $0.4596 | 961,270.0 | -0.51% |
| 2025-06-09 | $17.82 | $17.41 | $0.41 | 1,293,055.0 | -0.40% |
| 2025-06-06 | $17.75 | $17.30 | $0.4488 | 1,896,538.0 | +0.80% |
| 2025-06-05 | $17.70 | $16.80 | $0.895 | 4,313,794.0 | +4.68% |
| 2025-06-04 | $16.81 | $16.58 | $0.23 | 1,149,937.0 | +0.48% |
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 | $23.26 | $2.01 | 13,252,318.0 | +1.70% |
| 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% |
0.80%
1.84%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):