6,736$
-0,35%
Echtzeit-Aktienkurs MBIA Inc.
Bid:
Ask:
Aktienkurse zur MBIA Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 6,77 | 6,86 | 6,68 | 6,76 | 0,00% | 389.819,00 |
27.03.2024 | 6,57 | 6,86 | 6,57 | 6,76 | 3,36% | 446.961,00 |
26.03.2024 | 6,68 | 6,76 | 6,52 | 6,54 | -1,36% | 184.705,00 |
25.03.2024 | 6,56 | 6,74 | 6,54 | 6,63 | 1,38% | 187.830,00 |
22.03.2024 | 6,67 | 6,67 | 6,48 | 6,54 | -1,95% | 222.122,00 |
21.03.2024 | 6,62 | 6,77 | 6,54 | 6,67 | 0,45% | 299.460,00 |
20.03.2024 | 6,42 | 6,71 | 6,31 | 6,64 | 2,15% | 287.597,00 |
19.03.2024 | 6,48 | 6,73 | 6,48 | 6,50 | -0,31% | 256.873,00 |
18.03.2024 | 6,54 | 6,58 | 6,43 | 6,52 | -0,46% | 227.520,00 |
15.03.2024 | 6,44 | 6,60 | 6,44 | 6,55 | 1,08% | 1.005.314,00 |
14.03.2024 | 6,64 | 6,64 | 6,38 | 6,48 | -3,14% | 329.521,00 |
13.03.2024 | 6,66 | 6,79 | 6,65 | 6,69 | 0,15% | 336.720,00 |
12.03.2024 | 6,63 | 6,72 | 6,51 | 6,68 | 0,30% | 335.744,00 |
11.03.2024 | 6,33 | 6,66 | 6,32 | 6,66 | 4,23% | 455.555,00 |
08.03.2024 | 6,65 | 6,73 | 6,38 | 6,39 | -4,05% | 432.891,00 |
07.03.2024 | 6,50 | 6,82 | 6,45 | 6,66 | 3,42% | 424.553,00 |
06.03.2024 | 6,64 | 6,67 | 6,36 | 6,44 | -2,13% | 555.989,00 |
05.03.2024 | 6,43 | 6,74 | 6,43 | 6,58 | 1,70% | 535.500,00 |
04.03.2024 | 6,72 | 6,75 | 6,43 | 6,47 | -3,58% | 592.016,00 |
01.03.2024 | 6,58 | 6,81 | 6,44 | 6,71 | 2,76% | 691.290,00 |
29.02.2024 | 6,52 | 7,08 | 6,40 | 6,53 | -5,09% | 1.693.699,00 |
28.02.2024 | 6,78 | 7,11 | 6,78 | 6,88 | 0,73% | 782.050,00 |
27.02.2024 | 6,90 | 7,04 | 6,80 | 6,83 | -0,15% | 316.948,00 |
26.02.2024 | 6,85 | 6,92 | 6,75 | 6,84 | -0,15% | 279.238,00 |
23.02.2024 | 6,61 | 6,95 | 6,61 | 6,85 | 3,16% | 349.004,00 |
22.02.2024 | 6,71 | 6,79 | 6,58 | 6,64 | -0,90% | 382.658,00 |
21.02.2024 | 6,76 | 6,84 | 6,62 | 6,70 | -1,03% | 310.049,00 |
20.02.2024 | 6,54 | 6,78 | 6,54 | 6,77 | 1,80% | 357.237,00 |
16.02.2024 | 6,79 | 6,86 | 6,64 | 6,65 | -2,92% | 404.552,00 |
15.02.2024 | 6,92 | 6,95 | 6,76 | 6,85 | 0,59% | 377.606,00 |
14.02.2024 | 6,45 | 6,83 | 6,41 | 6,81 | 6,91% | 534.716,00 |
13.02.2024 | 6,20 | 6,49 | 6,18 | 6,37 | 1,27% | 890.217,00 |
12.02.2024 | 6,14 | 6,32 | 6,14 | 6,29 | 2,44% | 483.772,00 |
09.02.2024 | 6,07 | 6,14 | 6,00 | 6,14 | 1,32% | 316.358,00 |
08.02.2024 | 6,11 | 6,15 | 5,99 | 6,06 | -0,49% | 375.857,00 |
07.02.2024 | 6,20 | 6,21 | 6,01 | 6,09 | -0,98% | 318.492,00 |
06.02.2024 | 6,12 | 6,23 | 6,08 | 6,15 | 0,33% | 390.109,00 |
05.02.2024 | 6,07 | 6,21 | 5,98 | 6,13 | -0,65% | 476.707,00 |
02.02.2024 | 6,03 | 6,25 | 6,03 | 6,17 | 0,65% | 427.790,00 |
01.02.2024 | 6,09 | 6,24 | 5,96 | 6,13 | 0,82% | 582.094,00 |
31.01.2024 | 6,25 | 6,43 | 6,07 | 6,08 | -2,88% | 596.405,00 |
30.01.2024 | 6,37 | 6,41 | 6,24 | 6,26 | -1,73% | 353.182,00 |
29.01.2024 | 6,40 | 6,45 | 6,32 | 6,37 | -0,62% | 265.604,00 |
26.01.2024 | 6,54 | 6,67 | 6,40 | 6,41 | -1,08% | 341.868,00 |
25.01.2024 | 6,69 | 6,79 | 6,32 | 6,48 | -1,82% | 449.411,00 |
24.01.2024 | 6,51 | 6,84 | 6,51 | 6,60 | 2,33% | 931.491,00 |
23.01.2024 | 6,56 | 6,70 | 6,43 | 6,45 | -0,77% | 692.720,00 |
22.01.2024 | 6,01 | 6,58 | 5,93 | 6,50 | 9,43% | 1.091.688,00 |
19.01.2024 | 5,67 | 5,96 | 5,57 | 5,94 | 5,51% | 681.295,00 |
18.01.2024 | 5,40 | 5,64 | 5,30 | 5,63 | 5,43% | 640.775,00 |
17.01.2024 | 5,25 | 5,38 | 5,21 | 5,34 | -0,19% | 664.303,00 |
16.01.2024 | 5,36 | 5,39 | 5,28 | 5,35 | -1,65% | 645.460,00 |
12.01.2024 | 5,50 | 5,52 | 5,38 | 5,44 | 0,00% | 757.850,00 |
11.01.2024 | 5,68 | 5,72 | 5,44 | 5,44 | -4,39% | 835.085,00 |
10.01.2024 | 5,70 | 5,83 | 5,67 | 5,69 | -0,52% | 760.123,00 |
09.01.2024 | 5,88 | 5,88 | 5,65 | 5,72 | -3,05% | 598.772,00 |
08.01.2024 | 5,71 | 5,94 | 5,66 | 5,90 | 3,69% | 811.502,00 |
05.01.2024 | 5,59 | 5,78 | 5,57 | 5,69 | 1,61% | 595.954,00 |
04.01.2024 | 5,57 | 5,84 | 5,51 | 5,60 | 1,27% | 917.675,00 |
03.01.2024 | 5,70 | 5,88 | 5,52 | 5,53 | -3,99% | 1.338.085,00 |
02.01.2024 | 6,03 | 6,12 | 5,73 | 5,76 | -5,88% | 1.060.778,00 |
29.12.2023 | 6,05 | 6,18 | 5,96 | 6,12 | 0,33% | 925.820,00 |
28.12.2023 | 6,12 | 6,22 | 5,78 | 6,10 | -0,33% | 1.386.641,00 |
27.12.2023 | 6,54 | 6,56 | 6,09 | 6,12 | -8,25% | 1.995.117,00 |
26.12.2023 | 6,21 | 7,33 | 6,14 | 6,67 | -53,00% | 5.505.351,00 |
22.12.2023 | 13,64 | 14,25 | 13,18 | 14,19 | 3,58% | 1.699.658,00 |
21.12.2023 | 13,84 | 13,97 | 13,53 | 13,70 | -1,58% | 1.099.191,00 |
20.12.2023 | 13,40 | 14,05 | 13,40 | 13,92 | 3,57% | 929.257,00 |
19.12.2023 | 12,95 | 13,52 | 12,68 | 13,44 | 2,44% | 1.246.850,00 |
18.12.2023 | 13,66 | 13,76 | 13,03 | 13,12 | -4,79% | 1.444.522,00 |
15.12.2023 | 13,76 | 14,03 | 12,84 | 13,78 | -3,23% | 3.079.860,00 |
14.12.2023 | 13,85 | 14,37 | 13,39 | 14,24 | 3,71% | 1.496.466,00 |
13.12.2023 | 13,50 | 13,92 | 13,27 | 13,73 | 1,10% | 1.516.259,00 |
12.12.2023 | 13,75 | 13,92 | 13,26 | 13,58 | -1,59% | 2.453.594,00 |
11.12.2023 | 13,49 | 14,29 | 13,22 | 13,80 | 2,83% | 3.587.412,00 |
08.12.2023 | 12,51 | 13,51 | 11,77 | 13,42 | 81,84% | 11.521.081,00 |
07.12.2023 | 7,41 | 7,41 | 7,25 | 7,38 | 0,27% | 1.289.024,00 |
06.12.2023 | 7,40 | 7,46 | 7,32 | 7,36 | -0,27% | 322.600,00 |
05.12.2023 | 7,44 | 7,50 | 7,34 | 7,38 | -0,67% | 325.178,00 |
04.12.2023 | 7,33 | 7,51 | 7,33 | 7,43 | 0,81% | 319.314,00 |
01.12.2023 | 7,21 | 7,40 | 7,17 | 7,37 | 1,80% | 351.811,00 |
30.11.2023 | 7,28 | 7,33 | 7,20 | 7,24 | -0,41% | 397.775,00 |
29.11.2023 | 7,39 | 7,48 | 7,24 | 7,27 | -0,95% | 260.439,00 |
28.11.2023 | 7,37 | 7,37 | 7,25 | 7,34 | -0,68% | 269.237,00 |
27.11.2023 | 7,38 | 7,46 | 7,30 | 7,39 | 0,54% | 320.784,00 |
24.11.2023 | 7,35 | 7,49 | 7,27 | 7,35 | 0,41% | 242.115,00 |
22.11.2023 | 7,32 | 7,45 | 7,28 | 7,32 | -0,14% | 306.171,00 |
21.11.2023 | 7,15 | 7,44 | 7,11 | 7,33 | 2,23% | 379.589,00 |
20.11.2023 | 7,20 | 7,30 | 7,06 | 7,17 | 0,70% | 414.146,00 |
17.11.2023 | 7,21 | 7,32 | 7,08 | 7,12 | -0,42% | 415.572,00 |
16.11.2023 | 7,31 | 7,31 | 7,10 | 7,15 | -2,19% | 470.824,00 |
15.11.2023 | 7,39 | 7,52 | 7,26 | 7,31 | -0,54% | 448.805,00 |
14.11.2023 | 7,27 | 7,36 | 7,16 | 7,35 | 3,96% | 455.861,00 |
13.11.2023 | 7,02 | 7,15 | 6,96 | 7,07 | 0,43% | 304.008,00 |
10.11.2023 | 7,06 | 7,10 | 6,88 | 7,04 | 0,00% | 451.027,00 |
09.11.2023 | 7,08 | 7,26 | 6,99 | 7,04 | 0,28% | 529.435,00 |
08.11.2023 | 6,72 | 7,08 | 6,68 | 7,02 | 5,25% | 531.843,00 |
07.11.2023 | 6,81 | 6,82 | 6,65 | 6,67 | -2,06% | 537.908,00 |
06.11.2023 | 6,52 | 6,82 | 6,51 | 6,81 | 3,03% | 542.090,00 |
03.11.2023 | 6,93 | 7,12 | 6,14 | 6,61 | -8,83% | 1.122.385,00 |