Holen Sie sich die Stockscreener-App
13.62
1.04%
0.14
Magnite Inc-Aktien (MGNI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-27 | $13.74 | $13.05 | $0.69 | 3,351,769.0 | +1.04% |
| 2026-02-26 | $13.68 | $12.22 | $1.46 | 7,475,724.0 | +12.61% |
| 2026-02-25 | $12.04 | $11.52 | $0.52 | 3,658,175.0 | +2.31% |
| 2026-02-24 | $11.84 | $11.33 | $0.51 | 2,284,564.0 | +3.36% |
| 2026-02-23 | $12.23 | $11.25 | $0.98 | 2,607,445.0 | -7.44% |
| 2026-02-20 | $12.65 | $11.91 | $0.74 | 1,330,495.0 | +0.16% |
| 2026-02-19 | $12.26 | $11.72 | $0.54 | 1,508,236.0 | +1.75% |
| 2026-02-18 | $12.09 | $11.50 | $0.585 | 1,820,206.0 | +3.72% |
| 2026-02-17 | $11.79 | $11.05 | $0.74 | 1,404,734.0 | -1.11% |
| 2026-02-13 | $11.76 | $11.21 | $0.55 | 1,361,413.0 | +4.46% |
| 2026-02-12 | $11.81 | $10.82 | $0.99 | 2,821,033.0 | -5.08% |
| 2026-02-11 | $12.18 | $11.59 | $0.59 | 2,121,911.0 | -1.42% |
| 2026-02-10 | $12.59 | $11.83 | $0.755 | 2,599,240.0 | +2.57% |
| 2026-02-09 | $11.75 | $11.18 | $0.5689 | 1,689,432.0 | +3.37% |
| 2026-02-06 | $11.55 | $11.06 | $0.495 | 2,159,203.0 | +0.09% |
| 2026-02-05 | $12.22 | $11.16 | $1.06 | 2,182,282.0 | -5.25% |
| 2026-02-04 | $12.12 | $11.04 | $1.08 | 4,324,975.0 | +3.52% |
| 2026-02-03 | $14.03 | $11.28 | $2.75 | 9,148,088.0 | -18.21% |
| 2026-02-02 | $14.72 | $14.05 | $0.67 | 1,487,042.0 | -2.83% |
| 2026-01-30 | $15.01 | $14.29 | $0.715 | 1,589,298.0 | -3.66% |
| 2026-01-29 | $15.02 | $14.48 | $0.5399 | 1,154,419.0 | +1.08% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $14.72 | $10.82 | $3.90 | 58,687,736.0 | -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% |
10.60%
5.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):