Magnera Corporation MAGN
NYSE · Vereinigte Staaten · Prozessindustrie
$11,67+0,35 (+3,09 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $11,67 | +3,09 % | $11,50 | $11,70 | $11,38 | 329,00K |
| 2026-10-01 | $11,32 | -0,18 % | $11,37 | $11,44 | $11,09 | 357,80K |
| 2026-09-30 | $11,34 | -2,41 % | $11,53 | $11,83 | $11,32 | 291,60K |
| 2026-09-29 | $11,62 | -2,43 % | $11,90 | $11,98 | $11,62 | 331,20K |
| 2026-09-28 | $11,91 | -1,81 % | $11,99 | $12,11 | $11,60 | 378,80K |
| 2026-09-25 | $12,13 | +2,36 % | $11,97 | $12,22 | $11,87 | 384,60K |
| 2026-09-24 | $11,85 | +0,25 % | $11,69 | $11,96 | $11,57 | 547,30K |
| 2026-09-23 | $11,82 | -2,23 % | $12,04 | $12,04 | $11,82 | 211,80K |
| 2026-09-22 | $12,09 | +2,20 % | $12,06 | $12,33 | $11,89 | 393,00K |
| 2026-09-21 | $11,83 | +2,87 % | $11,46 | $11,86 | $11,46 | 419,20K |
| 2026-09-18 | $11,50 | -1,71 % | $11,60 | $11,66 | $11,40 | 715,10K |
| 2026-09-17 | $11,70 | +0,52 % | $11,93 | $11,97 | $11,67 | 216,60K |
| 2026-09-16 | $11,64 | +0,34 % | $11,68 | $11,91 | $11,59 | 240,00K |
| 2026-09-15 | $11,60 | +1,31 % | $11,34 | $11,62 | $11,24 | 375,30K |
| 2026-09-14 | $11,45 | -2,14 % | $11,65 | $11,77 | $11,44 | 342,60K |
| 2026-09-11 | $11,70 | +1,21 % | $11,81 | $11,91 | $11,57 | 446,70K |
| 2026-09-10 | $11,56 | -0,43 % | $11,60 | $11,77 | $11,43 | 364,70K |
| 2026-09-09 | $11,61 | -2,68 % | $11,78 | $11,83 | $11,40 | 359,40K |
| 2026-09-08 | $11,93 | -4,86 % | $12,59 | $12,59 | $11,89 | 320,40K |
| 2026-09-04 | $12,54 | +1,13 % | $12,30 | $12,58 | $12,24 | 343,50K |
| 2026-09-03 | $12,40 | -1,43 % | $12,74 | $12,78 | $12,25 | 377,40K |
| 2026-09-02 | $12,58 | +2,19 % | $12,38 | $12,96 | $12,38 | 369,00K |
| 2026-09-01 | $12,31 | -1,99 % | $12,38 | $12,66 | $12,18 | 325,80K |
| 2026-08-31 | $12,56 | +1,29 % | $12,29 | $12,71 | $12,09 | 450,60K |
| 2026-08-28 | $12,40 | +0,57 % | $12,46 | $12,64 | $12,33 | 327,10K |
| 2026-08-27 | $12,33 | -0,96 % | $12,27 | $12,93 | $12,20 | 362,60K |
| 2026-08-26 | $12,45 | -2,28 % | $12,77 | $12,82 | $12,38 | 406,10K |
| 2026-08-25 | $12,74 | +2,49 % | $12,42 | $12,76 | $12,20 | 305,20K |
| 2026-08-24 | $12,43 | +0,73 % | $12,44 | $12,65 | $12,35 | 262,40K |
| 2026-08-21 | $12,34 | +2,75 % | $12,11 | $12,40 | $11,98 | 530,00K |
| 2026-08-20 | $12,01 | -0,17 % | $11,82 | $12,08 | $11,82 | 277,90K |
| 2026-08-19 | $12,03 | -1,64 % | $12,41 | $12,67 | $11,93 | 340,20K |
| 2026-08-18 | $12,23 | +1,92 % | $11,95 | $12,25 | $11,83 | 432,20K |
| 2026-08-17 | $12,00 | -3,85 % | $12,33 | $12,55 | $11,93 | 439,30K |
| 2026-08-14 | $12,48 | +2,55 % | $12,22 | $12,49 | $11,98 | 486,70K |
| 2026-08-13 | $12,17 | -2,17 % | $12,55 | $12,57 | $12,09 | 389,60K |
| 2026-08-12 | $12,44 | -0,16 % | $12,54 | $12,78 | $12,34 | 279,80K |
| 2026-08-11 | $12,46 | -4,89 % | $12,95 | $13,26 | $12,38 | 672,20K |
| 2026-08-10 | $13,10 | +1,47 % | $12,76 | $13,10 | $12,65 | 619,80K |
| 2026-08-07 | $12,91 | +3,03 % | $12,07 | $13,07 | $11,69 | 1,20M |
| 2026-08-06 | $12,53 | -7,46 % | $12,55 | $13,18 | $12,06 | 1,69M |
| 2026-08-05 | $13,54 | -1,10 % | $13,60 | $13,78 | $13,29 | 324,60K |
| 2026-08-04 | $13,69 | -0,29 % | $13,70 | $13,84 | $13,63 | 246,10K |
| 2026-08-03 | $13,73 | +3,62 % | $13,42 | $13,76 | $13,42 | 408,60K |
| 2026-07-31 | $13,25 | -0,60 % | $13,24 | $13,28 | $12,81 | 386,90K |
| 2026-07-30 | $13,33 | -3,68 % | $13,83 | $13,83 | $13,26 | 241,50K |
| 2026-07-29 | $13,84 | -1,14 % | $13,81 | $14,05 | $13,58 | 284,10K |
| 2026-07-28 | $14,00 | +1,82 % | $13,82 | $14,32 | $13,82 | 499,10K |
| 2026-07-27 | $13,75 | +0,29 % | $13,84 | $14,00 | $13,66 | 380,50K |
| 2026-07-24 | $13,71 | +3,39 % | $13,27 | $13,83 | $13,06 | 269,70K |
| 2026-07-23 | $13,26 | -2,50 % | $13,35 | $13,59 | $13,03 | 325,00K |
| 2026-07-22 | $13,60 | +1,72 % | $13,39 | $13,77 | $13,27 | 287,70K |
| 2026-07-21 | $13,37 | -0,96 % | $13,38 | $13,58 | $13,05 | 370,00K |
| 2026-07-20 | $13,50 | -0,81 % | $13,58 | $13,60 | $13,18 | 323,90K |
| 2026-07-17 | $13,61 | -2,92 % | $13,93 | $14,69 | $13,50 | 321,20K |
| 2026-07-16 | $14,02 | +3,85 % | $13,60 | $14,33 | $13,57 | 583,50K |
| 2026-07-15 | $13,50 | +7,48 % | $12,94 | $13,90 | $12,79 | 1,20M |
| 2026-07-14 | $12,56 | -3,31 % | $13,02 | $13,02 | $12,56 | 571,70K |
| 2026-07-13 | $12,99 | +0,70 % | $12,92 | $13,27 | $12,87 | 388,70K |
| 2026-07-10 | $12,90 | +2,38 % | $12,52 | $12,99 | $12,52 | 250,10K |
| 2026-07-09 | $12,60 | +1,53 % | $12,51 | $12,72 | $12,31 | 318,60K |
| 2026-07-08 | $12,41 | -1,43 % | $12,44 | $12,57 | $12,10 | 337,00K |
| 2026-07-07 | $12,59 | -0,79 % | $12,85 | $12,98 | $12,55 | 264,70K |
| 2026-07-06 | $12,69 | +0,87 % | $12,59 | $13,05 | $12,33 | 339,80K |
| 2026-07-02 | $12,58 | +5,36 % | $12,02 | $12,93 | $12,02 | 322,00K |
| 2026-07-01 | $11,94 | +1,62 % | $11,73 | $12,03 | $11,51 | 286,80K |
| 2026-06-30 | $11,75 | -0,84 % | $11,85 | $11,94 | $11,40 | 317,30K |
| 2026-06-29 | $11,85 | -5,35 % | $12,65 | $12,65 | $11,66 | 330,40K |
| 2026-06-26 | $12,52 | +0,81 % | $12,41 | $12,62 | $12,29 | 816,80K |
| 2026-06-25 | $12,42 | -0,64 % | $12,54 | $12,89 | $12,40 | 282,70K |
| 2026-06-24 | $12,50 | +3,73 % | $12,09 | $12,69 | $12,04 | 356,80K |
| 2026-06-23 | $12,05 | +0,25 % | $11,99 | $12,24 | $11,98 | 548,50K |
| 2026-06-22 | $12,02 | -1,39 % | $12,18 | $12,27 | $12,02 | 237,30K |
| 2026-06-18 | $12,19 | +1,33 % | $11,88 | $12,27 | $11,88 | 372,40K |
| 2026-06-17 | $12,03 | -1,72 % | $12,27 | $12,65 | $11,70 | 301,20K |
| 2026-06-16 | $12,24 | -3,09 % | $12,84 | $12,86 | $11,99 | 290,70K |
| 2026-06-15 | $12,63 | 0,00 % | $12,88 | $13,00 | $12,61 | 642,00K |
| 2026-06-12 | $12,63 | +2,85 % | $12,45 | $12,84 | $12,31 | 381,40K |
| 2026-06-11 | $12,28 | +2,33 % | $12,07 | $12,52 | $12,00 | 300,80K |
| 2026-06-10 | $12,00 | +2,56 % | $11,73 | $12,11 | $11,68 | 323,40K |
| 2026-06-09 | $11,70 | +4,65 % | $11,26 | $11,85 | $11,26 | 283,10K |
| 2026-06-08 | $11,18 | -0,36 % | $11,14 | $11,40 | $11,06 | 324,70K |
| 2026-06-05 | $11,22 | -2,09 % | $11,40 | $11,45 | $11,08 | 319,50K |
| 2026-06-04 | $11,46 | +1,06 % | $11,47 | $11,67 | $11,27 | 266,40K |
| 2026-06-03 | $11,34 | -1,99 % | $11,50 | $11,60 | $11,28 | 297,30K |
| 2026-06-02 | $11,57 | +0,09 % | $11,70 | $11,91 | $11,47 | 401,50K |
| 2026-06-01 | $11,56 | +1,67 % | $11,06 | $11,56 | $10,70 | 632,10K |
| 2026-05-29 | $11,37 | -0,09 % | $11,28 | $11,45 | $11,19 | 218,90K |
| 2026-05-28 | $11,38 | +1,97 % | $11,20 | $11,49 | $11,00 | 248,90K |
| 2026-05-27 | $11,16 | +3,81 % | $10,91 | $11,20 | $10,80 | 313,50K |