32,607$
0,42%
Echtzeit-Aktienkurs NMI Holdings Inc.
Bid:
Ask:
Aktienkurse zur NMI Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 31,85 | 32,51 | 31,73 | 32,47 | 2,66% | 807.231,00 |
| 01.05.2024 | 30,94 | 32,66 | 30,35 | 31,63 | 2,50% | 615.212,00 |
| 30.04.2024 | 30,99 | 31,24 | 30,66 | 30,86 | -0,87% | 888.796,00 |
| 29.04.2024 | 31,07 | 31,43 | 31,07 | 31,13 | 0,06% | 585.214,00 |
| 26.04.2024 | 30,78 | 31,23 | 30,30 | 31,11 | 0,97% | 585.699,00 |
| 25.04.2024 | 30,65 | 30,92 | 30,37 | 30,81 | 0,10% | 354.511,00 |
| 24.04.2024 | 30,66 | 30,89 | 30,40 | 30,78 | -0,03% | 348.186,00 |
| 23.04.2024 | 30,49 | 30,86 | 30,42 | 30,79 | 0,92% | 347.393,00 |
| 22.04.2024 | 30,22 | 30,58 | 29,92 | 30,51 | 1,60% | 357.059,00 |
| 19.04.2024 | 29,52 | 30,08 | 29,51 | 30,03 | 1,49% | 411.061,00 |
| 18.04.2024 | 29,70 | 29,92 | 29,51 | 29,59 | 0,31% | 354.360,00 |
| 17.04.2024 | 29,89 | 30,02 | 29,37 | 29,50 | -0,47% | 679.031,00 |
| 16.04.2024 | 29,41 | 29,78 | 29,05 | 29,64 | 0,10% | 657.558,00 |
| 15.04.2024 | 29,89 | 30,11 | 29,46 | 29,61 | -0,87% | 742.680,00 |
| 12.04.2024 | 29,87 | 29,87 | 29,37 | 29,87 | -0,27% | 405.534,00 |
| 11.04.2024 | 29,95 | 30,13 | 29,67 | 29,95 | 0,37% | 431.830,00 |
| 10.04.2024 | 30,39 | 30,53 | 29,53 | 29,84 | -3,24% | 552.160,00 |
| 09.04.2024 | 31,35 | 31,35 | 30,75 | 30,84 | -1,15% | 310.505,00 |
| 08.04.2024 | 31,06 | 31,32 | 31,04 | 31,20 | 0,55% | 520.114,00 |
| 05.04.2024 | 30,82 | 31,32 | 30,82 | 31,03 | 0,81% | 400.444,00 |
| 04.04.2024 | 32,10 | 32,29 | 30,77 | 30,78 | -3,36% | 811.739,00 |
| 03.04.2024 | 31,70 | 32,03 | 31,44 | 31,85 | 0,89% | 1.324.027,00 |
| 02.04.2024 | 31,51 | 31,79 | 31,24 | 31,57 | -0,50% | 544.926,00 |
| 01.04.2024 | 32,25 | 32,35 | 31,66 | 31,73 | -1,89% | 865.993,00 |
| 28.03.2024 | 32,19 | 32,44 | 32,09 | 32,34 | 0,72% | 558.285,00 |
| 27.03.2024 | 31,34 | 32,11 | 31,34 | 32,11 | 2,72% | 477.354,00 |
| 26.03.2024 | 31,43 | 31,51 | 31,01 | 31,26 | 0,29% | 1.245.766,00 |
| 25.03.2024 | 30,88 | 31,40 | 30,84 | 31,17 | 1,14% | 755.887,00 |
| 22.03.2024 | 31,27 | 31,45 | 30,69 | 30,82 | -1,56% | 289.665,00 |
| 21.03.2024 | 31,00 | 31,37 | 30,90 | 31,31 | 1,00% | 587.912,00 |
| 20.03.2024 | 30,05 | 31,24 | 30,03 | 31,00 | 2,96% | 384.961,00 |
| 19.03.2024 | 29,53 | 30,15 | 29,50 | 30,11 | 1,96% | 526.794,00 |
| 18.03.2024 | 29,83 | 30,11 | 29,49 | 29,53 | -1,60% | 629.022,00 |
| 15.03.2024 | 29,77 | 30,15 | 29,70 | 30,01 | 0,37% | 1.071.235,00 |
| 14.03.2024 | 29,91 | 30,23 | 29,77 | 29,90 | -0,63% | 351.511,00 |
| 13.03.2024 | 30,05 | 30,69 | 29,94 | 30,09 | -0,13% | 386.039,00 |
| 12.03.2024 | 30,23 | 30,41 | 30,02 | 30,13 | -0,79% | 329.189,00 |
| 11.03.2024 | 29,27 | 30,70 | 29,27 | 30,37 | 3,76% | 555.287,00 |
| 08.03.2024 | 29,67 | 29,80 | 29,24 | 29,27 | -0,10% | 396.222,00 |
| 07.03.2024 | 29,81 | 30,03 | 29,28 | 29,30 | -0,73% | 335.223,00 |
| 06.03.2024 | 29,80 | 30,12 | 29,50 | 29,52 | -0,19% | 516.947,00 |
| 05.03.2024 | 29,49 | 30,01 | 29,48 | 29,57 | 0,08% | 676.873,00 |
| 04.03.2024 | 29,85 | 30,41 | 29,48 | 29,55 | -1,68% | 532.940,00 |
| 01.03.2024 | 30,01 | 30,41 | 29,84 | 30,05 | -0,10% | 468.308,00 |
| 29.02.2024 | 30,71 | 30,71 | 30,00 | 30,08 | -0,73% | 535.406,00 |
| 28.02.2024 | 29,61 | 30,63 | 29,41 | 30,30 | 2,36% | 557.090,00 |
| 27.02.2024 | 29,32 | 29,69 | 29,28 | 29,60 | 1,06% | 912.170,00 |
| 26.02.2024 | 29,40 | 29,55 | 29,26 | 29,29 | -0,95% | 551.334,00 |
| 23.02.2024 | 29,28 | 29,76 | 29,23 | 29,57 | 1,37% | 659.139,00 |
| 22.02.2024 | 29,29 | 29,52 | 28,82 | 29,17 | -0,92% | 831.322,00 |
| 21.02.2024 | 29,09 | 29,86 | 29,09 | 29,44 | 1,73% | 755.313,00 |
| 20.02.2024 | 28,86 | 29,31 | 28,73 | 28,94 | -0,38% | 652.123,00 |
| 16.02.2024 | 29,95 | 29,95 | 29,03 | 29,05 | -2,45% | 798.002,00 |
| 15.02.2024 | 30,75 | 31,81 | 29,38 | 29,78 | -1,65% | 847.383,00 |
| 14.02.2024 | 30,10 | 30,37 | 29,93 | 30,28 | 1,71% | 553.330,00 |
| 13.02.2024 | 29,81 | 30,46 | 29,61 | 29,77 | -2,14% | 832.671,00 |
| 12.02.2024 | 30,24 | 30,72 | 30,17 | 30,42 | 0,76% | 443.632,00 |
| 09.02.2024 | 30,00 | 30,33 | 29,55 | 30,19 | 0,87% | 421.990,00 |
| 08.02.2024 | 29,88 | 30,01 | 29,45 | 29,93 | -0,20% | 998.101,00 |
| 07.02.2024 | 30,66 | 30,66 | 29,96 | 29,99 | -1,99% | 329.630,00 |
| 06.02.2024 | 30,48 | 30,94 | 30,46 | 30,60 | 0,13% | 315.795,00 |
| 05.02.2024 | 31,03 | 31,07 | 30,27 | 30,56 | -2,30% | 446.243,00 |
| 02.02.2024 | 31,61 | 31,96 | 31,27 | 31,28 | -1,88% | 393.399,00 |
| 01.02.2024 | 31,92 | 32,01 | 31,30 | 31,88 | -0,13% | 538.701,00 |
| 31.01.2024 | 32,15 | 32,50 | 31,82 | 31,92 | -1,05% | 522.177,00 |
| 30.01.2024 | 31,89 | 32,32 | 31,89 | 32,26 | 0,81% | 408.591,00 |
| 29.01.2024 | 31,62 | 32,07 | 31,46 | 32,00 | 1,68% | 584.977,00 |
| 26.01.2024 | 31,52 | 31,92 | 31,36 | 31,47 | 0,51% | 446.286,00 |
| 25.01.2024 | 31,10 | 31,34 | 30,80 | 31,31 | 1,79% | 719.971,00 |
| 24.01.2024 | 30,43 | 31,00 | 30,43 | 30,76 | 2,23% | 545.119,00 |
| 23.01.2024 | 30,37 | 30,58 | 30,05 | 30,09 | -0,82% | 296.744,00 |
| 22.01.2024 | 30,34 | 30,75 | 30,19 | 30,34 | 0,93% | 953.600,00 |
| 19.01.2024 | 29,75 | 30,06 | 29,58 | 30,06 | 1,49% | 250.145,00 |
| 18.01.2024 | 29,49 | 29,64 | 29,14 | 29,62 | 1,33% | 225.303,00 |
| 17.01.2024 | 28,86 | 29,25 | 28,76 | 29,23 | -0,34% | 432.197,00 |
| 16.01.2024 | 29,49 | 29,55 | 29,16 | 29,33 | -0,85% | 655.328,00 |
| 12.01.2024 | 29,58 | 29,70 | 29,32 | 29,58 | 1,13% | 526.775,00 |
| 11.01.2024 | 28,98 | 29,35 | 28,67 | 29,25 | 0,38% | 488.394,00 |
| 10.01.2024 | 29,10 | 29,39 | 29,09 | 29,14 | 0,03% | 370.764,00 |
| 09.01.2024 | 29,45 | 29,45 | 28,75 | 29,13 | -2,35% | 455.639,00 |
| 08.01.2024 | 29,61 | 29,92 | 29,50 | 29,83 | 1,08% | 289.110,00 |
| 05.01.2024 | 29,44 | 30,10 | 29,44 | 29,51 | -0,54% | 373.629,00 |
| 04.01.2024 | 29,55 | 29,77 | 29,41 | 29,67 | 0,92% | 311.925,00 |
| 03.01.2024 | 29,57 | 29,82 | 29,24 | 29,40 | -0,88% | 431.334,00 |
| 02.01.2024 | 29,48 | 29,80 | 29,28 | 29,66 | -0,07% | 289.451,00 |
| 29.12.2023 | 30,02 | 30,07 | 29,63 | 29,68 | -0,90% | 300.727,00 |
| 28.12.2023 | 29,99 | 30,27 | 29,74 | 29,95 | -0,60% | 229.804,00 |
| 27.12.2023 | 30,07 | 30,32 | 29,98 | 30,13 | 0,07% | 253.232,00 |
| 26.12.2023 | 30,09 | 30,28 | 29,92 | 30,11 | 0,43% | 435.839,00 |
| 22.12.2023 | 30,15 | 30,28 | 29,81 | 29,98 | -0,10% | 386.169,00 |
| 21.12.2023 | 29,49 | 30,01 | 28,93 | 30,01 | 2,11% | 607.672,00 |
| 20.12.2023 | 29,41 | 30,39 | 29,32 | 29,39 | -0,10% | 777.180,00 |
| 19.12.2023 | 28,73 | 29,62 | 28,59 | 29,42 | 2,54% | 604.410,00 |
| 18.12.2023 | 28,93 | 29,32 | 28,43 | 28,69 | -0,24% | 569.784,00 |
| 15.12.2023 | 29,64 | 29,64 | 28,59 | 28,76 | -2,44% | 1.550.556,00 |
| 14.12.2023 | 29,30 | 29,53 | 28,93 | 29,48 | 1,41% | 613.098,00 |
| 13.12.2023 | 28,41 | 29,14 | 28,40 | 29,07 | 3,09% | 485.088,00 |
| 12.12.2023 | 28,32 | 28,45 | 28,13 | 28,20 | -0,07% | 284.978,00 |
| 11.12.2023 | 28,13 | 28,39 | 27,95 | 28,22 | 0,43% | 348.382,00 |
| 08.12.2023 | 27,53 | 28,10 | 27,53 | 28,10 | 1,74% | 431.913,00 |