Holen Sie sich die Stockscreener-App
22.83
2.77%
-0.658
Magnite Inc-Aktien (MGNI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-01 | $23.42 | $22.81 | $0.61 | 651,327.0 | -2.85% |
| 2026-08-31 | $23.92 | $23.20 | $0.715 | 1,667,915.0 | -0.89% |
| 2026-08-28 | $24.22 | $23.20 | $1.02 | 1,658,716.0 | +1.46% |
| 2026-08-27 | $23.87 | $23.17 | $0.70 | 2,037,740.0 | -0.09% |
| 2026-08-26 | $23.87 | $23.07 | $0.80 | 1,617,376.0 | -2.13% |
| 2026-08-25 | $24.13 | $23.32 | $0.8115 | 2,006,573.0 | +1.40% |
| 2026-08-24 | $23.92 | $23.50 | $0.417 | 1,195,061.0 | +0.26% |
| 2026-08-21 | $23.73 | $23.12 | $0.61 | 1,555,500.0 | +0.64% |
| 2026-08-20 | $24.11 | $23.18 | $0.92 | 2,451,297.0 | -2.10% |
| 2026-08-19 | $24.87 | $23.77 | $1.11 | 2,317,903.0 | -2.77% |
| 2026-08-18 | $25.36 | $24.21 | $1.15 | 2,629,356.0 | +1.41% |
| 2026-08-17 | $24.63 | $24.05 | $0.585 | 2,629,359.0 | -2.18% |
| 2026-08-14 | $25.00 | $24.44 | $0.56 | 4,006,986.0 | +0.61% |
| 2026-08-13 | $24.86 | $24.44 | $0.42 | 2,697,254.0 | +0.99% |
| 2026-08-12 | $24.75 | $24.01 | $0.74 | 3,320,116.0 | +0.16% |
| 2026-08-11 | $24.71 | $23.92 | $0.79 | 2,482,445.0 | +0.37% |
| 2026-08-10 | $24.97 | $24.07 | $0.9051 | 2,966,290.0 | -2.06% |
| 2026-08-07 | $25.45 | $24.56 | $0.8882 | 4,029,740.0 | +1.64% |
| 2026-08-06 | $25.40 | $22.60 | $2.80 | 9,999,195.0 | +17.66% |
| 2026-08-05 | $21.17 | $20.35 | $0.82 | 2,359,373.0 | -0.91% |
| 2026-08-04 | $20.94 | $19.75 | $1.19 | 3,416,853.0 | +6.59% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $25.45 | $19.30 | $6.15 | 58,874,802.0 | +18.24% |
| 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% |
0.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):