Holen Sie sich die Stockscreener-App
43.54
2.25%
-1.00
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $44.92 | $43.44 | $1.48 | 1,049,532.0 | -2.25% |
| 2025-10-09 | $46.26 | $44.29 | $1.97 | 1,587,971.0 | -3.57% |
| 2025-10-08 | $46.70 | $45.99 | $0.71 | 1,598,685.0 | -0.77% |
| 2025-10-07 | $49.18 | $46.44 | $2.74 | 2,847,158.0 | -5.39% |
| 2025-10-06 | $49.80 | $48.86 | $0.935 | 1,417,251.0 | +0.41% |
| 2025-10-03 | $49.00 | $48.41 | $0.59 | 1,227,932.0 | +1.03% |
| 2025-10-02 | $48.52 | $47.58 | $0.94 | 1,485,022.0 | +2.15% |
| 2025-10-01 | $47.57 | $47.00 | $0.57 | 1,790,140.0 | +0.21% |
| 2025-09-30 | $47.41 | $46.76 | $0.65 | 1,178,585.0 | +0.94% |
| 2025-09-29 | $47.17 | $46.35 | $0.8175 | 1,941,205.0 | +0.69% |
| 2025-09-26 | $46.77 | $46.05 | $0.72 | 2,162,796.0 | +0.13% |
| 2025-09-25 | $46.63 | $45.58 | $1.05 | 1,177,689.0 | +1.15% |
| 2025-09-24 | $46.45 | $45.80 | $0.645 | 1,140,143.0 | -0.39% |
| 2025-09-23 | $46.87 | $46.13 | $0.74 | 1,141,849.0 | -0.43% |
| 2025-09-22 | $46.93 | $46.35 | $0.58 | 1,271,807.0 | -1.13% |
| 2025-09-19 | $47.79 | $46.81 | $0.98 | 1,611,606.0 | -0.82% |
| 2025-09-18 | $47.45 | $46.80 | $0.65 | 1,043,795.0 | +1.24% |
| 2025-09-17 | $47.54 | $46.18 | $1.36 | 1,422,102.0 | +1.30% |
| 2025-09-16 | $47.09 | $46.09 | $1.00 | 2,101,783.0 | -1.54% |
| 2025-09-15 | $46.89 | $46.37 | $0.52 | 1,348,847.0 | +1.06% |
| 2025-09-12 | $46.61 | $46.10 | $0.51 | 1,077,940.0 | -0.88% |
| 2025-09-11 | $46.96 | $45.75 | $1.21 | 1,499,668.0 | +2.18% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $49.80 | $43.44 | $6.36 | 14,053,223.0 | -8.10% |
| 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% |
1.03%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):