19,939$
-0,15%
Echtzeit-Aktienkurs MGIC Investment Corp.
Bid:
Ask:
Aktienkurse zur MGIC Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 19,95 | 20,14 | 19,81 | 19,97 | 0,71% | 2.239.456,00 |
| 19.04.2024 | 19,57 | 19,84 | 19,57 | 19,83 | 1,28% | 1.660.911,00 |
| 18.04.2024 | 19,47 | 19,69 | 19,32 | 19,58 | 1,03% | 1.339.867,00 |
| 17.04.2024 | 19,57 | 19,75 | 19,36 | 19,38 | -0,62% | 2.009.401,00 |
| 16.04.2024 | 19,49 | 19,63 | 19,26 | 19,50 | -0,41% | 2.819.753,00 |
| 15.04.2024 | 19,91 | 19,94 | 19,52 | 19,58 | -0,81% | 1.841.413,00 |
| 12.04.2024 | 19,76 | 19,91 | 19,64 | 19,74 | -0,80% | 1.262.761,00 |
| 11.04.2024 | 19,92 | 20,00 | 19,77 | 19,90 | 0,40% | 1.633.540,00 |
| 10.04.2024 | 20,32 | 20,42 | 19,65 | 19,82 | -3,83% | 2.487.173,00 |
| 09.04.2024 | 20,83 | 20,94 | 20,57 | 20,61 | -0,91% | 1.388.369,00 |
| 08.04.2024 | 20,73 | 20,93 | 20,72 | 20,80 | 0,58% | 1.349.518,00 |
| 05.04.2024 | 20,60 | 20,90 | 20,54 | 20,68 | 0,63% | 1.715.278,00 |
| 04.04.2024 | 21,48 | 21,54 | 20,49 | 20,55 | -5,21% | 3.352.119,00 |
| 03.04.2024 | 21,84 | 22,02 | 21,66 | 21,68 | -0,78% | 2.458.914,00 |
| 02.04.2024 | 21,75 | 22,06 | 21,66 | 21,85 | -0,18% | 1.980.491,00 |
| 01.04.2024 | 22,31 | 22,31 | 21,88 | 21,89 | -2,10% | 1.671.018,00 |
| 28.03.2024 | 22,14 | 22,43 | 22,14 | 22,36 | 1,04% | 1.809.211,00 |
| 27.03.2024 | 21,91 | 22,18 | 21,85 | 22,13 | 1,79% | 2.045.085,00 |
| 26.03.2024 | 21,90 | 21,94 | 21,73 | 21,74 | -0,46% | 1.397.720,00 |
| 25.03.2024 | 21,79 | 22,04 | 21,71 | 21,84 | 0,23% | 1.467.532,00 |
| 22.03.2024 | 21,91 | 21,96 | 21,73 | 21,79 | -0,55% | 2.021.319,00 |
| 21.03.2024 | 22,01 | 22,01 | 21,67 | 21,91 | -0,23% | 2.568.780,00 |
| 20.03.2024 | 20,97 | 22,02 | 20,92 | 21,96 | 4,77% | 4.161.051,00 |
| 19.03.2024 | 20,59 | 21,00 | 20,59 | 20,96 | 1,75% | 1.643.400,00 |
| 18.03.2024 | 20,99 | 21,06 | 20,59 | 20,60 | -1,86% | 2.484.106,00 |
| 15.03.2024 | 20,89 | 21,18 | 20,77 | 20,99 | -0,05% | 8.290.111,00 |
| 14.03.2024 | 21,04 | 21,21 | 20,90 | 21,00 | 0,10% | 2.692.007,00 |
| 13.03.2024 | 20,93 | 21,19 | 20,87 | 20,98 | 0,24% | 1.858.486,00 |
| 12.03.2024 | 20,82 | 21,09 | 20,76 | 20,93 | 0,24% | 2.506.833,00 |
| 11.03.2024 | 19,82 | 20,94 | 19,80 | 20,88 | 5,72% | 4.181.397,00 |
| 08.03.2024 | 19,77 | 20,03 | 19,73 | 19,75 | 0,05% | 1.685.737,00 |
| 07.03.2024 | 20,03 | 20,29 | 19,70 | 19,74 | -1,05% | 1.910.042,00 |
| 06.03.2024 | 19,89 | 20,11 | 19,81 | 19,95 | 0,81% | 3.348.011,00 |
| 05.03.2024 | 19,72 | 20,00 | 19,66 | 19,79 | 0,15% | 2.000.393,00 |
| 04.03.2024 | 19,90 | 20,21 | 19,70 | 19,76 | -0,30% | 1.791.858,00 |
| 01.03.2024 | 19,85 | 19,96 | 19,71 | 19,82 | -0,35% | 1.177.675,00 |
| 29.02.2024 | 20,08 | 20,08 | 19,73 | 19,89 | -0,10% | 1.971.140,00 |
| 28.02.2024 | 19,38 | 20,04 | 19,32 | 19,91 | 2,68% | 2.327.502,00 |
| 27.02.2024 | 19,26 | 19,41 | 19,22 | 19,39 | 0,83% | 1.314.809,00 |
| 26.02.2024 | 19,24 | 19,32 | 19,15 | 19,23 | -0,31% | 1.495.409,00 |
| 23.02.2024 | 19,12 | 19,40 | 19,10 | 19,29 | 1,10% | 1.477.874,00 |
| 22.02.2024 | 19,28 | 19,30 | 18,98 | 19,08 | -0,88% | 1.945.522,00 |
| 21.02.2024 | 19,18 | 19,40 | 19,11 | 19,25 | 0,36% | 1.645.571,00 |
| 20.02.2024 | 19,14 | 19,27 | 19,09 | 19,18 | -0,72% | 1.891.556,00 |
| 16.02.2024 | 19,46 | 19,65 | 19,31 | 19,32 | -0,97% | 2.029.273,00 |
| 15.02.2024 | 19,48 | 19,59 | 19,37 | 19,51 | 0,77% | 1.680.248,00 |
| 14.02.2024 | 19,16 | 19,39 | 19,10 | 19,36 | 1,10% | 1.784.357,00 |
| 13.02.2024 | 19,02 | 19,25 | 18,92 | 19,15 | -0,98% | 2.781.962,00 |
| 12.02.2024 | 19,10 | 19,52 | 19,07 | 19,34 | 1,42% | 2.133.100,00 |
| 09.02.2024 | 19,00 | 19,11 | 18,68 | 19,07 | 0,74% | 2.420.329,00 |
| 08.02.2024 | 19,08 | 19,18 | 18,72 | 18,93 | -0,68% | 3.339.295,00 |
| 07.02.2024 | 19,49 | 19,53 | 19,04 | 19,06 | -2,26% | 2.451.602,00 |
| 06.02.2024 | 19,29 | 19,59 | 19,25 | 19,50 | 1,35% | 2.306.371,00 |
| 05.02.2024 | 19,73 | 19,73 | 19,14 | 19,24 | -2,88% | 2.466.256,00 |
| 02.02.2024 | 19,92 | 20,00 | 19,77 | 19,81 | -0,80% | 2.494.912,00 |
| 01.02.2024 | 19,82 | 20,03 | 19,50 | 19,97 | 0,66% | 2.934.142,00 |
| 31.01.2024 | 20,19 | 20,26 | 19,81 | 19,84 | -1,88% | 2.099.920,00 |
| 30.01.2024 | 20,08 | 20,25 | 20,04 | 20,22 | 0,55% | 1.632.904,00 |
| 29.01.2024 | 19,95 | 20,15 | 19,95 | 20,11 | 0,25% | 1.660.700,00 |
| 26.01.2024 | 19,91 | 20,08 | 19,86 | 20,06 | 1,01% | 1.500.993,00 |
| 25.01.2024 | 19,98 | 20,02 | 19,73 | 19,86 | 0,25% | 1.485.682,00 |
| 24.01.2024 | 19,97 | 20,01 | 19,77 | 19,81 | 0,05% | 1.929.671,00 |
| 23.01.2024 | 19,92 | 19,99 | 19,77 | 19,80 | -0,45% | 1.779.670,00 |
| 22.01.2024 | 19,81 | 20,00 | 19,79 | 19,89 | 1,12% | 1.883.642,00 |
| 19.01.2024 | 19,37 | 19,67 | 19,26 | 19,67 | 2,08% | 1.263.185,00 |
| 18.01.2024 | 19,29 | 19,30 | 19,05 | 19,27 | 0,73% | 1.165.390,00 |
| 17.01.2024 | 19,00 | 19,18 | 18,98 | 19,13 | -0,42% | 2.030.589,00 |
| 16.01.2024 | 19,36 | 19,36 | 19,17 | 19,21 | -0,83% | 1.283.553,00 |
| 12.01.2024 | 19,40 | 19,47 | 19,25 | 19,37 | 0,83% | 1.511.160,00 |
| 11.01.2024 | 19,27 | 19,34 | 19,07 | 19,21 | -0,77% | 1.654.607,00 |
| 10.01.2024 | 19,22 | 19,40 | 19,22 | 19,36 | 0,99% | 914.268,00 |
| 09.01.2024 | 19,35 | 19,37 | 19,10 | 19,17 | -1,69% | 1.475.779,00 |
| 08.01.2024 | 19,37 | 19,54 | 19,32 | 19,50 | 1,09% | 1.416.814,00 |
| 05.01.2024 | 19,28 | 19,62 | 19,28 | 19,29 | 0,00% | 2.062.590,00 |
| 04.01.2024 | 19,11 | 19,38 | 19,11 | 19,29 | 0,78% | 1.584.993,00 |
| 03.01.2024 | 19,16 | 19,34 | 19,05 | 19,14 | -0,98% | 1.313.315,00 |
| 02.01.2024 | 19,15 | 19,36 | 19,07 | 19,33 | 0,21% | 1.632.070,00 |
| 29.12.2023 | 19,48 | 19,51 | 19,28 | 19,29 | -0,92% | 1.474.442,00 |
| 28.12.2023 | 19,40 | 19,56 | 19,38 | 19,47 | -0,05% | 930.919,00 |
| 27.12.2023 | 19,48 | 19,54 | 19,41 | 19,48 | 0,15% | 1.232.301,00 |
| 26.12.2023 | 19,44 | 19,60 | 19,42 | 19,45 | -0,05% | 1.559.200,00 |
| 22.12.2023 | 19,43 | 19,60 | 19,40 | 19,46 | 0,41% | 1.096.516,00 |
| 21.12.2023 | 19,31 | 19,41 | 19,16 | 19,38 | 0,88% | 1.463.066,00 |
| 20.12.2023 | 19,28 | 19,64 | 19,20 | 19,21 | -0,62% | 1.587.236,00 |
| 19.12.2023 | 18,95 | 19,41 | 18,93 | 19,33 | 2,11% | 1.644.402,00 |
| 18.12.2023 | 19,05 | 19,27 | 18,82 | 18,93 | -0,16% | 1.879.555,00 |
| 15.12.2023 | 19,17 | 19,23 | 18,89 | 18,96 | -1,20% | 4.889.807,00 |
| 14.12.2023 | 18,84 | 19,28 | 18,77 | 19,19 | 2,68% | 2.662.794,00 |
| 13.12.2023 | 18,38 | 18,75 | 18,38 | 18,69 | 2,08% | 3.333.324,00 |
| 12.12.2023 | 18,19 | 18,44 | 18,16 | 18,31 | 0,49% | 1.960.677,00 |
| 11.12.2023 | 18,04 | 18,30 | 18,04 | 18,22 | 0,77% | 1.863.389,00 |
| 08.12.2023 | 17,72 | 18,10 | 17,72 | 18,08 | 1,86% | 1.586.624,00 |
| 07.12.2023 | 17,51 | 17,75 | 17,42 | 17,75 | 1,60% | 1.428.084,00 |
| 06.12.2023 | 17,51 | 17,82 | 17,43 | 17,47 | -0,74% | 1.893.488,00 |
| 05.12.2023 | 17,83 | 17,94 | 17,59 | 17,60 | -1,84% | 1.476.499,00 |
| 04.12.2023 | 17,68 | 17,95 | 17,68 | 17,93 | 1,13% | 1.508.812,00 |
| 01.12.2023 | 17,56 | 17,86 | 17,49 | 17,73 | 0,80% | 1.614.851,00 |
| 30.11.2023 | 17,37 | 17,69 | 17,33 | 17,59 | 1,44% | 2.153.372,00 |
| 29.11.2023 | 17,49 | 17,64 | 17,31 | 17,34 | -0,46% | 2.445.786,00 |
| 28.11.2023 | 17,55 | 17,61 | 17,40 | 17,42 | -1,08% | 1.092.472,00 |