Magnite, Inc. MGNI
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$25,54+0,28 (+1,11 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $25,26 | -1,60 % | $25,74 | $26,11 | $25,17 | 2,52M |
| 2026-09-29 | $25,67 | +9,70 % | $24,48 | $26,40 | $24,27 | 4,14M |
| 2026-09-28 | $23,40 | -2,38 % | $23,55 | $23,76 | $23,09 | 2,14M |
| 2026-09-25 | $23,97 | -0,42 % | $24,06 | $24,51 | $23,85 | 1,56M |
| 2026-09-24 | $24,07 | +0,04 % | $23,77 | $24,43 | $23,77 | 2,30M |
| 2026-09-23 | $24,06 | -2,98 % | $24,68 | $24,71 | $23,87 | 2,12M |
| 2026-09-22 | $24,80 | -2,02 % | $25,64 | $25,64 | $24,28 | 2,01M |
| 2026-09-21 | $25,31 | +0,64 % | $25,15 | $25,55 | $24,95 | 1,62M |
| 2026-09-18 | $25,15 | -1,87 % | $26,12 | $26,35 | $25,02 | 3,59M |
| 2026-09-17 | $25,63 | +7,78 % | $26,63 | $26,84 | $24,63 | 6,84M |
| 2026-09-16 | $23,78 | +0,30 % | $23,70 | $24,14 | $23,47 | 1,22M |
| 2026-09-15 | $23,71 | -0,55 % | $23,45 | $23,74 | $23,17 | 1,47M |
| 2026-09-14 | $23,84 | +0,29 % | $23,89 | $24,39 | $23,67 | 1,40M |
| 2026-09-11 | $23,77 | +0,93 % | $23,80 | $24,12 | $23,55 | 1,23M |
| 2026-09-10 | $23,55 | -0,13 % | $23,39 | $23,66 | $23,10 | 1,63M |
| 2026-09-09 | $23,58 | -0,51 % | $23,46 | $24,00 | $23,05 | 1,61M |
| 2026-09-08 | $23,70 | -1,82 % | $23,91 | $24,09 | $23,46 | 2,13M |
| 2026-09-04 | $24,14 | -1,99 % | $24,44 | $24,55 | $24,00 | 1,94M |
| 2026-09-03 | $24,63 | -1,00 % | $25,12 | $25,79 | $24,22 | 2,92M |
| 2026-09-02 | $24,88 | +8,69 % | $22,92 | $25,22 | $22,44 | 5,90M |
| 2026-09-01 | $22,89 | -2,55 % | $23,42 | $23,42 | $22,73 | 1,81M |
| 2026-08-31 | $23,49 | -0,89 % | $23,70 | $23,92 | $23,21 | 1,67M |
| 2026-08-28 | $23,70 | +1,46 % | $23,58 | $24,22 | $23,20 | 1,66M |
| 2026-08-27 | $23,36 | -0,09 % | $23,38 | $23,87 | $23,17 | 2,04M |
| 2026-08-26 | $23,38 | -2,13 % | $23,31 | $23,87 | $23,07 | 1,62M |
| 2026-08-25 | $23,89 | +1,40 % | $23,52 | $24,13 | $23,32 | 2,01M |
| 2026-08-24 | $23,56 | +0,26 % | $23,50 | $23,92 | $23,50 | 1,20M |
| 2026-08-21 | $23,50 | +0,64 % | $23,48 | $23,73 | $23,12 | 1,56M |
| 2026-08-20 | $23,35 | -2,10 % | $24,02 | $24,11 | $23,19 | 2,45M |
| 2026-08-19 | $23,85 | -2,77 % | $24,55 | $24,87 | $23,77 | 2,32M |
| 2026-08-18 | $24,53 | +1,41 % | $24,25 | $25,36 | $24,21 | 2,63M |
| 2026-08-17 | $24,19 | -2,18 % | $24,55 | $24,63 | $24,05 | 2,73M |
| 2026-08-14 | $24,73 | +0,61 % | $24,70 | $25,00 | $24,44 | 4,12M |
| 2026-08-13 | $24,58 | +0,99 % | $24,63 | $24,86 | $24,44 | 2,70M |
| 2026-08-12 | $24,34 | +0,16 % | $24,28 | $24,75 | $24,01 | 3,43M |
| 2026-08-11 | $24,30 | +0,37 % | $24,00 | $24,71 | $23,92 | 2,58M |
| 2026-08-10 | $24,21 | -2,06 % | $24,42 | $24,97 | $24,07 | 3,01M |
| 2026-08-07 | $24,72 | +1,64 % | $24,68 | $25,45 | $24,56 | 4,03M |
| 2026-08-06 | $24,32 | +17,66 % | $23,00 | $25,40 | $22,60 | 10,04M |
| 2026-08-05 | $20,67 | -0,91 % | $21,00 | $21,17 | $20,35 | 2,41M |
| 2026-08-04 | $20,86 | +6,59 % | $19,75 | $20,94 | $19,75 | 3,42M |
| 2026-08-03 | $19,57 | +1,40 % | $19,30 | $20,04 | $19,30 | 1,19M |
| 2026-07-31 | $19,30 | -0,46 % | $19,22 | $19,52 | $18,94 | 1,36M |
| 2026-07-30 | $19,39 | -1,72 % | $19,42 | $19,51 | $18,92 | 1,65M |
| 2026-07-29 | $19,73 | +0,15 % | $19,70 | $20,11 | $19,59 | 2,28M |
| 2026-07-28 | $19,70 | +3,20 % | $19,38 | $19,87 | $19,04 | 1,74M |
| 2026-07-27 | $19,09 | +3,13 % | $19,07 | $19,46 | $18,72 | 2,03M |
| 2026-07-24 | $18,51 | +3,29 % | $18,00 | $18,80 | $17,91 | 2,05M |
| 2026-07-23 | $17,92 | -2,08 % | $18,09 | $18,28 | $17,73 | 3,09M |
| 2026-07-22 | $18,30 | -4,34 % | $19,40 | $19,40 | $18,25 | 1,59M |
| 2026-07-21 | $19,13 | +0,84 % | $18,93 | $19,32 | $18,53 | 3,17M |
| 2026-07-20 | $18,97 | -0,16 % | $18,80 | $19,45 | $18,80 | 2,17M |
| 2026-07-17 | $19,00 | -4,57 % | $19,70 | $19,97 | $18,97 | 2,59M |
| 2026-07-16 | $19,91 | -2,83 % | $20,67 | $20,81 | $19,85 | 1,68M |
| 2026-07-15 | $20,49 | +1,44 % | $20,25 | $20,61 | $20,17 | 1,12M |
| 2026-07-14 | $20,20 | -1,03 % | $20,08 | $20,48 | $19,95 | 1,71M |
| 2026-07-13 | $20,41 | +0,34 % | $20,53 | $21,01 | $20,25 | 1,38M |
| 2026-07-10 | $20,34 | -4,15 % | $21,39 | $21,41 | $20,29 | 2,58M |
| 2026-07-09 | $21,22 | +4,48 % | $20,28 | $21,32 | $20,01 | 4,40M |
| 2026-07-08 | $20,31 | -1,02 % | $20,09 | $20,38 | $19,75 | 3,59M |
| 2026-07-07 | $20,52 | -1,54 % | $21,00 | $21,16 | $20,38 | 2,65M |
| 2026-07-06 | $20,84 | +2,26 % | $20,21 | $20,98 | $20,15 | 2,26M |
| 2026-07-02 | $20,38 | +0,49 % | $20,36 | $20,65 | $20,28 | 2,27M |
| 2026-07-01 | $20,28 | +6,85 % | $18,99 | $20,43 | $18,88 | 3,74M |
| 2026-06-30 | $18,98 | -0,63 % | $19,00 | $19,36 | $18,82 | 2,45M |
| 2026-06-29 | $19,10 | +1,98 % | $18,73 | $19,53 | $18,57 | 3,33M |
| 2026-06-26 | $18,73 | +8,14 % | $17,34 | $18,82 | $17,34 | 5,98M |
| 2026-06-25 | $17,32 | -5,30 % | $18,17 | $18,34 | $17,28 | 2,06M |
| 2026-06-24 | $18,29 | +1,61 % | $17,95 | $18,46 | $17,72 | 2,72M |
| 2026-06-23 | $18,00 | +3,15 % | $17,58 | $18,32 | $17,37 | 4,48M |
| 2026-06-22 | $17,45 | -2,46 % | $17,44 | $18,11 | $17,29 | 3,15M |
| 2026-06-18 | $17,89 | -1,92 % | $18,15 | $18,22 | $17,57 | 4,25M |
| 2026-06-17 | $18,24 | -1,67 % | $18,46 | $19,28 | $18,24 | 6,57M |
| 2026-06-16 | $18,55 | +10,75 % | $16,77 | $18,67 | $16,60 | 6,38M |
| 2026-06-15 | $16,75 | +3,08 % | $16,21 | $17,14 | $15,94 | 5,84M |
| 2026-06-12 | $16,25 | +0,31 % | $16,25 | $16,45 | $15,82 | 4,15M |
| 2026-06-11 | $16,20 | +3,38 % | $15,50 | $16,21 | $15,20 | 2,97M |
| 2026-06-10 | $15,67 | -0,89 % | $15,57 | $15,92 | $15,25 | 2,74M |
| 2026-06-09 | $15,81 | +8,07 % | $15,15 | $15,97 | $15,07 | 3,60M |
| 2026-06-08 | $14,63 | -0,34 % | $14,61 | $14,73 | $14,28 | 1,47M |
| 2026-06-05 | $14,68 | -1,21 % | $14,86 | $15,14 | $14,63 | 2,44M |
| 2026-06-04 | $14,86 | +2,84 % | $14,78 | $15,45 | $14,67 | 1,99M |
| 2026-06-03 | $14,45 | -2,69 % | $14,56 | $14,67 | $14,00 | 2,46M |
| 2026-06-02 | $14,85 | -3,45 % | $15,07 | $15,19 | $14,73 | 1,74M |
| 2026-06-01 | $15,38 | +7,33 % | $14,33 | $15,53 | $14,33 | 2,50M |
| 2026-05-29 | $14,33 | -0,69 % | $14,43 | $14,84 | $14,23 | 3,77M |
| 2026-05-28 | $14,43 | +8,09 % | $13,37 | $14,46 | $13,18 | 2,96M |
| 2026-05-27 | $13,35 | +0,45 % | $13,23 | $13,81 | $13,18 | 1,65M |
| 2026-05-26 | $13,29 | +0,68 % | $13,19 | $13,57 | $13,19 | 1,64M |
| 2026-05-22 | $13,20 | +0,08 % | $13,15 | $13,51 | $13,00 | 1,39M |