24.16
price up icon7.28%   1.64
after-market Handel nachbörslich: 23.85 -0.31 -1.28%
loading

Magnite Inc-Aktien (MGNI) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08-22 $24.32 $22.33 $1.99 2,626,958.0 +7.28%
2025-08-21 $22.80 $21.91 $0.89 2,205,987.0 +3.11%
2025-08-20 $21.89 $21.03 $0.8649 2,427,197.0 +0.00%
2025-08-19 $24.10 $21.82 $2.28 3,217,451.0 -10.20%
2025-08-18 $24.54 $23.30 $1.23 3,339,573.0 +2.62%
2025-08-15 $24.15 $23.22 $0.93 3,002,223.0 +0.47%
2025-08-14 $24.03 $22.23 $1.80 3,808,572.0 +3.28%
2025-08-13 $22.85 $21.98 $0.865 2,239,504.0 +2.61%
2025-08-12 $22.57 $21.78 $0.7899 2,220,797.0 +0.77%
2025-08-11 $22.72 $21.96 $0.762 2,499,417.0 -1.69%
2025-08-08 $23.03 $20.95 $2.08 4,302,267.0 +3.31%
2025-08-07 $23.18 $20.72 $2.46 5,400,239.0 -3.25%
2025-08-06 $22.65 $22.16 $0.49 3,418,427.0 +0.49%
2025-08-05 $22.86 $22.11 $0.75 2,572,498.0 -1.37%
2025-08-04 $22.76 $22.36 $0.40 2,158,410.0 +2.21%
2025-08-01 $22.52 $21.40 $1.12 2,315,976.0 -3.56%
2025-07-31 $23.48 $22.70 $0.775 2,307,909.0 +0.88%
2025-07-30 $23.06 $22.46 $0.5999 2,296,306.0 +1.65%
2025-07-29 $23.70 $22.41 $1.29 1,803,546.0 -4.83%
2025-07-28 $24.03 $23.48 $0.55 1,814,396.0 +0.26%
2025-07-25 $23.71 $23.18 $0.525 1,900,695.0 +2.48%
2025-07-24 $23.62 $22.74 $0.885 2,763,214.0 +1.77%

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
2025-08 $24.54 $20.72 $3.82 50,382,454.0 +5.00%
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%

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%
advertising_agencies ZD
$38.21
price up icon 5.41%
advertising_agencies IAS
$9.25
price up icon 3.82%
$5.75
price up icon 3.98%
$24.19
price up icon 1.17%
advertising_agencies WPP
$27.09
price up icon 2.61%
Kapitalisierung:     |  Volumen (24h):