Holen Sie sich die Stockscreener-App
14.15
0.56%
-0.08
Handel nachbörslich:
14.15
Magnite Inc-Aktien (MGNI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-14 | $14.43 | $13.82 | $0.6056 | 2,043,383.0 | -0.56% |
| 2025-11-13 | $14.43 | $13.75 | $0.675 | 2,337,002.0 | +0.14% |
| 2025-11-12 | $15.01 | $14.14 | $0.87 | 1,974,310.0 | -3.86% |
| 2025-11-11 | $14.97 | $14.46 | $0.51 | 1,612,991.0 | +1.51% |
| 2025-11-10 | $15.55 | $14.44 | $1.11 | 3,196,175.0 | -3.54% |
| 2025-11-07 | $15.22 | $14.45 | $0.77 | 4,562,187.0 | +1.55% |
| 2025-11-06 | $15.53 | $13.43 | $2.10 | 12,367,599.0 | -13.07% |
| 2025-11-05 | $17.97 | $16.42 | $1.55 | 6,142,106.0 | +2.21% |
| 2025-11-04 | $17.55 | $16.65 | $0.90 | 3,309,361.0 | -5.69% |
| 2025-11-03 | $18.41 | $17.63 | $0.78 | 2,714,145.0 | -0.78% |
| 2025-10-31 | $18.23 | $17.44 | $0.79 | 3,233,135.0 | +3.29% |
| 2025-10-30 | $18.85 | $17.27 | $1.58 | 3,717,240.0 | -7.14% |
| 2025-10-29 | $20.02 | $18.54 | $1.48 | 3,304,529.0 | -6.28% |
| 2025-10-28 | $20.27 | $19.60 | $0.6699 | 1,603,945.0 | -1.00% |
| 2025-10-27 | $20.36 | $19.93 | $0.435 | 1,575,331.0 | +0.75% |
| 2025-10-24 | $20.27 | $19.50 | $0.7737 | 2,279,198.0 | +4.18% |
| 2025-10-23 | $19.40 | $18.77 | $0.63 | 1,442,507.0 | +1.06% |
| 2025-10-22 | $19.32 | $18.45 | $0.868 | 1,676,389.0 | -0.05% |
| 2025-10-21 | $19.07 | $18.59 | $0.48 | 1,740,760.0 | +1.50% |
| 2025-10-20 | $18.95 | $18.18 | $0.765 | 1,991,173.0 | +4.42% |
| 2025-10-17 | $18.31 | $17.65 | $0.6596 | 2,295,236.0 | -2.35% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $18.41 | $13.43 | $4.98 | 42,302,642.0 | -20.86% |
| 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% |
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% |
0.10%
0.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):