Holen Sie sich die Stockscreener-App
17.68
3.18%
-0.58
Handel nachbörslich:
17.80
0.12
+0.68%
Magnite Inc-Aktien (MGNI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-21 | $18.71 | $17.51 | $1.20 | 3,022,063.0 | -3.18% |
| 2025-02-20 | $19.12 | $17.92 | $1.20 | 1,654,047.0 | -4.30% |
| 2025-02-19 | $19.37 | $18.76 | $0.61 | 1,935,248.0 | -1.60% |
| 2025-02-18 | $20.06 | $18.91 | $1.15 | 2,115,905.0 | -3.05% |
| 2025-02-14 | $20.01 | $19.20 | $0.81 | 2,091,770.0 | +2.62% |
| 2025-02-13 | $19.92 | $17.31 | $2.61 | 7,114,821.0 | -4.97% |
| 2025-02-12 | $20.68 | $19.58 | $1.10 | 1,552,564.0 | +1.43% |
| 2025-02-11 | $20.70 | $19.94 | $0.76 | 2,241,320.0 | -1.94% |
| 2025-02-10 | $20.98 | $19.92 | $1.06 | 3,857,769.0 | -2.60% |
| 2025-02-07 | $21.29 | $19.00 | $2.29 | 11,703,811.0 | +10.61% |
| 2025-02-06 | $19.16 | $18.15 | $1.01 | 3,927,397.0 | +6.54% |
| 2025-02-05 | $17.97 | $17.36 | $0.6077 | 1,504,044.0 | +1.44% |
| 2025-02-04 | $17.73 | $16.99 | $0.735 | 1,119,078.0 | +2.73% |
| 2025-02-03 | $17.50 | $16.25 | $1.25 | 1,720,231.0 | +0.23% |
| 2025-01-31 | $17.83 | $17.12 | $0.71 | 1,416,828.0 | -1.60% |
| 2025-01-30 | $17.84 | $17.30 | $0.54 | 1,260,723.0 | -0.46% |
| 2025-01-29 | $17.69 | $17.17 | $0.52 | 1,358,566.0 | -0.51% |
| 2025-01-28 | $17.75 | $16.58 | $1.17 | 1,759,196.0 | +5.12% |
| 2025-01-27 | $16.85 | $16.00 | $0.85 | 1,796,371.0 | -1.47% |
| 2025-01-24 | $17.42 | $16.91 | $0.51 | 1,633,376.0 | -1.84% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $21.29 | $16.25 | $5.04 | 48,582,131.0 | +2.79% |
| 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% |
4.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):