Echtzeit-Aktienkurs MGIC Investment Corp.
Bid:
Ask:
Aktienkurse zur MGIC Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 12,03 | 12,46 | 0,00 | 12,19 | 0,66% | - |
| 25.02.2021 | 12,61 | 12,61 | 12,04 | 12,11 | -6,02% | - |
| 24.02.2021 | 12,74 | 12,92 | 12,50 | 12,88 | 0,82% | - |
| 23.02.2021 | 12,53 | 12,82 | 12,51 | 12,78 | 0,99% | - |
| 22.02.2021 | 12,69 | 12,81 | 12,64 | 12,65 | -0,16% | - |
| 19.02.2021 | 12,27 | 12,77 | 12,25 | 12,67 | 2,76% | - |
| 18.02.2021 | 12,34 | 12,37 | 0,00 | 12,33 | -2,41% | - |
| 17.02.2021 | 12,64 | 12,64 | 12,64 | 12,64 | -1,29% | - |
| 16.02.2021 | 12,72 | 12,89 | 12,67 | 12,80 | 3,60% | - |
| 12.02.2021 | 12,49 | 12,55 | 12,33 | 12,36 | -0,76% | - |
| 11.02.2021 | 12,59 | 12,61 | 12,25 | 12,45 | -0,52% | - |
| 10.02.2021 | 12,52 | 12,72 | 12,43 | 12,52 | 0,72% | - |
| 09.02.2021 | 12,06 | 12,51 | 12,05 | 12,43 | 0,36% | - |
| 08.02.2021 | 12,25 | 12,40 | 12,21 | 12,38 | 2,61% | - |
| 05.02.2021 | 12,03 | 12,13 | 12,02 | 12,07 | -1,47% | - |
| 04.02.2021 | 12,25 | 12,25 | 12,25 | 12,25 | 3,38% | - |
| 03.02.2021 | 11,87 | 11,95 | 11,83 | 11,85 | -0,75% | - |
| 02.02.2021 | 11,99 | 12,19 | 11,93 | 11,94 | -0,42% | - |
| 01.02.2021 | 11,87 | 12,01 | 11,75 | 11,99 | 1,87% | - |
| 29.01.2021 | 12,24 | 12,28 | 11,69 | 11,77 | -4,39% | - |
| 28.01.2021 | 12,20 | 12,45 | 0,00 | 12,31 | 3,80% | - |
| 27.01.2021 | 11,93 | 12,02 | 11,78 | 11,86 | -3,15% | - |
| 26.01.2021 | 12,44 | 12,45 | 12,20 | 12,24 | -2,08% | - |
| 25.01.2021 | 12,47 | 12,54 | 12,31 | 12,50 | -1,38% | - |
| 22.01.2021 | 12,58 | 12,70 | 11,94 | 12,68 | -4,34% | - |
| 21.01.2021 | 13,27 | 13,27 | 13,25 | 13,25 | -3,60% | - |
| 20.01.2021 | 13,58 | 13,83 | 13,47 | 13,75 | 2,08% | - |
| 19.01.2021 | 13,45 | 13,52 | 13,38 | 13,47 | 0,37% | - |
| 15.01.2021 | 13,44 | 13,60 | 13,35 | 13,42 | -1,25% | - |
| 14.01.2021 | 13,40 | 13,67 | 13,36 | 13,59 | 2,99% | - |
| 13.01.2021 | 13,13 | 13,32 | 13,01 | 13,19 | -0,79% | - |
| 12.01.2021 | 13,38 | 13,39 | 13,17 | 13,30 | -0,15% | - |
| 11.01.2021 | 13,41 | 13,46 | 13,25 | 13,32 | 0,38% | - |
| 08.01.2021 | 13,19 | 13,29 | 13,02 | 13,27 | -0,38% | - |
| 07.01.2021 | 13,04 | 13,37 | 13,03 | 13,32 | 4,72% | - |
| 06.01.2021 | 12,64 | 12,97 | 12,62 | 12,72 | 3,58% | - |
| 05.01.2021 | 12,23 | 12,38 | 12,15 | 12,28 | 2,04% | - |
| 04.01.2021 | 12,12 | 12,12 | 11,90 | 12,03 | -4,18% | - |
| 31.12.2020 | 12,30 | 12,61 | 12,29 | 12,56 | 1,70% | - |
| 30.12.2020 | 12,40 | 12,42 | 12,33 | 12,35 | 0,78% | - |
| 29.12.2020 | 12,25 | 12,25 | 12,25 | 12,25 | -1,80% | - |
| 28.12.2020 | 12,51 | 12,52 | 12,37 | 12,48 | 1,59% | - |
| 24.12.2020 | 12,23 | 12,55 | 12,20 | 12,28 | -2,19% | - |
| 23.12.2020 | 12,43 | 12,56 | 12,39 | 12,56 | 1,70% | - |
| 22.12.2020 | 12,43 | 12,45 | 12,26 | 12,35 | -1,67% | - |
| 21.12.2020 | 12,21 | 12,57 | 12,21 | 12,56 | 1,70% | - |
| 18.12.2020 | 12,53 | 12,53 | 12,30 | 12,35 | -1,44% | - |
| 17.12.2020 | 12,54 | 12,61 | 12,47 | 12,53 | 0,64% | - |
| 16.12.2020 | 12,50 | 12,67 | 10,77 | 12,45 | 0,24% | - |
| 15.12.2020 | 12,13 | 12,48 | 12,09 | 12,42 | 1,93% | - |
| 14.12.2020 | 12,20 | 13,65 | 11,40 | 12,18 | 0,70% | - |
| 11.12.2020 | 12,23 | 12,34 | 12,08 | 12,10 | -2,97% | - |
| 10.12.2020 | 12,46 | 12,47 | 12,46 | 12,47 | -1,89% | - |
| 09.12.2020 | 12,27 | 13,91 | 12,20 | 12,71 | 4,61% | - |
| 08.12.2020 | 12,18 | 12,24 | 0,00 | 12,15 | 1,55% | - |
| 07.12.2020 | 12,30 | 12,35 | 11,96 | 11,96 | -4,21% | - |
| 04.12.2020 | 12,38 | 12,49 | 12,29 | 12,49 | 3,10% | - |
| 03.12.2020 | 12,24 | 12,45 | 12,11 | 12,11 | 1,25% | - |
| 02.12.2020 | 12,10 | 12,75 | 11,96 | 11,96 | -0,79% | - |
| 01.12.2020 | 12,11 | 12,11 | 11,94 | 12,06 | 0,92% | - |
| 30.11.2020 | 11,98 | 12,07 | 11,93 | 11,95 | -3,67% | - |
| 27.11.2020 | 12,13 | 12,40 | 11,98 | 12,40 | 0,90% | - |
| 25.11.2020 | 12,29 | 12,29 | 12,29 | 12,29 | -1,32% | - |
| 24.11.2020 | 12,38 | 12,63 | 12,28 | 12,46 | 2,81% | - |
| 23.11.2020 | 11,90 | 12,16 | 11,90 | 12,12 | 2,11% | - |
| 20.11.2020 | 11,66 | 11,88 | 11,59 | 11,87 | 0,47% | - |
| 19.11.2020 | 11,60 | 11,83 | 11,53 | 11,81 | 1,42% | - |
| 18.11.2020 | 11,85 | 11,99 | 11,64 | 11,65 | -1,44% | - |
| 17.11.2020 | 11,82 | 11,82 | 11,81 | 11,82 | -0,76% | - |
| 16.11.2020 | 11,51 | 12,09 | 11,51 | 11,91 | 5,78% | - |
| 13.11.2020 | 11,26 | 11,26 | 11,26 | 11,26 | 2,36% | - |
| 12.11.2020 | 11,34 | 11,42 | 10,83 | 11,00 | -4,10% | - |
| 11.11.2020 | 11,10 | 11,51 | 0,00 | 11,47 | 0,35% | - |
| 10.11.2020 | 11,58 | 11,60 | 11,34 | 11,43 | 2,42% | - |
| 09.11.2020 | 11,58 | 11,62 | 11,12 | 11,16 | 3,82% | - |
| 06.11.2020 | 10,91 | 10,98 | 10,41 | 10,75 | 4,17% | - |
| 05.11.2020 | 10,32 | 10,32 | 10,32 | 10,32 | -4,45% | - |
| 04.11.2020 | 10,29 | 11,07 | 10,29 | 10,80 | 1,03% | - |
| 03.11.2020 | 10,57 | 10,74 | 10,41 | 10,69 | 3,39% | - |
| 02.11.2020 | 10,14 | 10,45 | 10,14 | 10,34 | 2,78% | - |
| 30.10.2020 | 9,53 | 10,06 | 9,51 | 10,06 | 3,29% | - |
| 29.10.2020 | 9,57 | 9,79 | 9,54 | 9,74 | 1,46% | - |
| 28.10.2020 | 9,71 | 9,77 | 9,53 | 9,60 | -4,43% | - |
| 27.10.2020 | 10,04 | 10,04 | 10,04 | 10,04 | -1,91% | - |
| 26.10.2020 | 10,12 | 10,24 | 9,99 | 10,24 | -2,76% | - |
| 23.10.2020 | 10,20 | 10,57 | 10,20 | 10,53 | 3,19% | - |
| 22.10.2020 | 10,01 | 10,21 | 9,98 | 10,20 | 3,76% | - |
| 21.10.2020 | 10,06 | 10,14 | 0,00 | 9,83 | -3,67% | - |
| 20.10.2020 | 10,43 | 10,48 | 10,21 | 10,21 | 0,10% | - |
| 19.10.2020 | 10,41 | 10,47 | 0,00 | 10,20 | -1,45% | - |
| 16.10.2020 | 10,35 | 10,52 | 10,25 | 10,35 | -2,36% | - |
| 15.10.2020 | 10,31 | 10,79 | 10,28 | 10,60 | 2,22% | - |
| 14.10.2020 | 10,55 | 10,57 | 10,37 | 10,37 | -1,94% | - |
| 13.10.2020 | 10,58 | 10,58 | 10,57 | 10,57 | -2,08% | - |
| 12.10.2020 | 0,00 | 10,81 | 0,00 | 10,80 | 2,96% | - |
| 09.10.2020 | 10,74 | 10,78 | 10,47 | 10,49 | -1,13% | - |
| 08.10.2020 | 10,42 | 10,65 | 10,37 | 10,61 | 1,34% | - |
| 07.10.2020 | 10,73 | 10,83 | 10,39 | 10,47 | 4,91% | - |
| 06.10.2020 | 9,90 | 10,33 | 9,89 | 9,98 | 1,27% | - |
| 05.10.2020 | 9,86 | 9,86 | 9,85 | 9,85 | 1,91% | - |