20,945$
1,48%
Echtzeit-Aktienkurs MGIC Investment Corp
Bid:
Ask:
Aktienkurse zur MGIC Investment Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.05.2024 | 20,85 | 21,03 | 20,78 | 20,95 | 1,50% | 1.753.007,00 |
03.05.2024 | 20,73 | 20,81 | 20,33 | 20,64 | 0,63% | 2.072.463,00 |
02.05.2024 | 20,26 | 20,81 | 20,02 | 20,51 | -0,19% | 3.148.513,00 |
01.05.2024 | 20,32 | 20,78 | 20,28 | 20,55 | 1,33% | 1.829.061,00 |
30.04.2024 | 20,48 | 20,62 | 20,26 | 20,28 | -1,36% | 2.241.211,00 |
29.04.2024 | 20,55 | 20,73 | 20,50 | 20,56 | 0,39% | 1.939.453,00 |
26.04.2024 | 20,30 | 20,63 | 20,25 | 20,48 | 0,59% | 1.893.382,00 |
25.04.2024 | 20,21 | 20,38 | 19,98 | 20,36 | 0,05% | 1.929.704,00 |
24.04.2024 | 20,24 | 20,40 | 20,08 | 20,35 | 0,25% | 1.929.773,00 |
23.04.2024 | 19,99 | 20,39 | 19,91 | 20,30 | 1,65% | 1.223.075,00 |
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% | 2.001.819,00 |
16.04.2024 | 19,49 | 19,63 | 19,26 | 19,50 | -0,41% | 2.817.397,00 |
15.04.2024 | 19,91 | 19,94 | 19,52 | 19,58 | -0,81% | 1.789.304,00 |
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% | 1.632.066,00 |
10.04.2024 | 20,32 | 20,42 | 19,65 | 19,82 | -3,83% | 2.487.168,00 |
09.04.2024 | 20,83 | 20,94 | 20,57 | 20,61 | -0,91% | 1.388.367,00 |
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% | 3.351.966,00 |
03.04.2024 | 21,84 | 22,02 | 21,66 | 21,68 | -0,78% | 2.458.514,00 |
02.04.2024 | 21,75 | 22,06 | 21,66 | 21,85 | -0,18% | 1.975.789,00 |
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% | 1.935.644,00 |
26.03.2024 | 21,90 | 21,94 | 21,73 | 21,74 | -0,46% | 1.397.697,00 |
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% | 2.425.131,00 |
20.03.2024 | 20,97 | 22,02 | 20,92 | 21,96 | 4,77% | 4.159.694,00 |
19.03.2024 | 20,59 | 21,00 | 20,59 | 20,96 | 1,75% | 1.643.154,00 |
18.03.2024 | 20,99 | 21,06 | 20,59 | 20,60 | -1,86% | 2.484.034,00 |
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% | 2.691.766,00 |
13.03.2024 | 20,93 | 21,19 | 20,87 | 20,98 | 0,24% | 1.858.480,00 |
12.03.2024 | 20,82 | 21,09 | 20,76 | 20,93 | 0,24% | 2.506.633,00 |
11.03.2024 | 19,82 | 20,94 | 19,80 | 20,88 | 5,72% | 4.032.590,00 |
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% | 1.883.985,00 |
06.03.2024 | 19,89 | 20,11 | 19,81 | 19,95 | 0,81% | 3.198.628,00 |
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% | 1.790.002,00 |
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% | 1.970.123,00 |
28.02.2024 | 19,38 | 20,04 | 19,32 | 19,91 | 2,68% | 2.327.501,00 |
27.02.2024 | 19,26 | 19,41 | 19,22 | 19,39 | 0,83% | 1.314.501,00 |
26.02.2024 | 19,24 | 19,32 | 19,15 | 19,23 | -0,31% | 1.495.378,00 |
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% | 1.945.521,00 |
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% | 1.884.659,00 |
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% | 1.675.434,00 |
14.02.2024 | 19,16 | 19,39 | 19,10 | 19,36 | 1,10% | 1.783.756,00 |
13.02.2024 | 19,02 | 19,25 | 18,92 | 19,15 | -0,98% | 2.781.916,00 |
12.02.2024 | 19,10 | 19,52 | 19,07 | 19,34 | 1,42% | 2.057.062,00 |
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% | 3.124.839,00 |
07.02.2024 | 19,49 | 19,53 | 19,04 | 19,06 | -2,26% | 2.245.953,00 |
06.02.2024 | 19,29 | 19,59 | 19,25 | 19,50 | 1,35% | 2.306.215,00 |
05.02.2024 | 19,73 | 19,73 | 19,14 | 19,24 | -2,88% | 2.272.762,00 |
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% | 2.544.670,00 |
31.01.2024 | 20,19 | 20,26 | 19,81 | 19,84 | -1,88% | 2.098.218,00 |
30.01.2024 | 20,08 | 20,25 | 20,04 | 20,22 | 0,55% | 1.512.329,00 |
29.01.2024 | 19,95 | 20,15 | 19,95 | 20,11 | 0,25% | 1.535.033,00 |
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% | 1.485.638,00 |
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% | 1.607.288,00 |
22.01.2024 | 19,81 | 20,00 | 19,79 | 19,89 | 1,12% | 1.728.811,00 |
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% | 1.165.071,00 |
17.01.2024 | 19,00 | 19,18 | 18,98 | 19,13 | -0,42% | 1.977.022,00 |
16.01.2024 | 19,36 | 19,36 | 19,17 | 19,21 | -0,83% | 1.283.401,00 |
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% | 1.475.622,00 |
08.01.2024 | 19,37 | 19,54 | 19,32 | 19,50 | 1,09% | 1.416.484,00 |
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% | 1.584.784,00 |
03.01.2024 | 19,16 | 19,34 | 19,05 | 19,14 | -0,98% | 1.153.686,00 |
02.01.2024 | 19,15 | 19,36 | 19,07 | 19,33 | 0,21% | 1.631.942,00 |
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% | 930.571,00 |
27.12.2023 | 19,48 | 19,54 | 19,41 | 19,48 | 0,15% | 1.163.373,00 |
26.12.2023 | 19,44 | 19,60 | 19,42 | 19,45 | -0,05% | 1.559.199,00 |
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% | 1.463.055,00 |
20.12.2023 | 19,28 | 19,64 | 19,20 | 19,21 | -0,62% | 1.587.006,00 |
19.12.2023 | 18,95 | 19,41 | 18,93 | 19,33 | 2,11% | 1.587.213,00 |
18.12.2023 | 19,05 | 19,27 | 18,82 | 18,93 | -0,16% | 1.879.305,00 |
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% | 2.662.793,00 |
13.12.2023 | 18,38 | 18,75 | 18,38 | 18,69 | 2,08% | 3.332.863,00 |
12.12.2023 | 18,19 | 18,44 | 18,16 | 18,31 | 0,49% | 1.853.596,00 |