32,505€
-1,13%
Echtzeit-Aktienkurs NMI Holdings Inc.
Bid:
Ask:
Aktienkurse zur NMI Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 31,63 | 32,30 | 31,58 | 32,22 | 1,90% | - |
| 04.05.2026 | 31,67 | 32,32 | 30,74 | 31,62 | -4,10% | 1.100,00 |
| 30.04.2026 | 35,23 | 35,23 | 32,96 | 32,97 | -6,14% | - |
| 29.04.2026 | 35,46 | 35,94 | 35,11 | 35,13 | -0,86% | - |
| 28.04.2026 | 35,54 | 36,09 | 35,34 | 35,43 | -0,17% | - |
| 27.04.2026 | 35,08 | 35,66 | 34,90 | 35,49 | 1,21% | - |
| 24.04.2026 | 35,25 | 35,27 | 34,81 | 35,07 | -0,52% | - |
| 23.04.2026 | 34,42 | 35,27 | 34,41 | 35,25 | 2,44% | - |
| 22.04.2026 | 33,86 | 34,47 | 33,83 | 34,41 | 1,59% | - |
| 21.04.2026 | 34,10 | 34,36 | 33,65 | 33,87 | -0,57% | - |
| 20.04.2026 | 34,04 | 34,56 | 33,95 | 34,07 | 0,18% | - |
| 17.04.2026 | 32,97 | 34,19 | 32,77 | 34,01 | 3,20% | - |
| 16.04.2026 | 32,83 | 33,35 | 32,82 | 32,95 | 0,37% | - |
| 15.04.2026 | 32,96 | 33,02 | 32,48 | 32,83 | -0,36% | - |
| 14.04.2026 | 33,34 | 33,34 | 32,86 | 32,95 | -1,20% | - |
| 13.04.2026 | 33,03 | 33,40 | 32,62 | 33,35 | 1,28% | - |
| 10.04.2026 | 33,66 | 33,68 | 32,88 | 32,93 | -2,10% | - |
| 09.04.2026 | 33,39 | 33,81 | 33,10 | 33,64 | 0,76% | - |
| 08.04.2026 | 32,74 | 33,39 | 32,74 | 33,38 | 1,37% | - |
| 07.04.2026 | 32,87 | 33,11 | 32,74 | 32,93 | 1,26% | - |
| 02.04.2026 | 32,40 | 32,83 | 32,20 | 32,52 | 0,93% | - |
| 01.04.2026 | 32,42 | 32,44 | 31,99 | 32,22 | -0,79% | - |
| 31.03.2026 | 32,68 | 32,87 | 32,05 | 32,48 | -0,67% | - |
| 30.03.2026 | 32,00 | 32,74 | 31,96 | 32,70 | 2,09% | - |
| 27.03.2026 | 32,54 | 32,60 | 31,93 | 32,03 | -1,52% | - |
| 26.03.2026 | 32,18 | 32,57 | 32,00 | 32,52 | 1,03% | - |
| 25.03.2026 | 32,06 | 32,52 | 31,69 | 32,19 | 0,45% | - |
| 24.03.2026 | 32,05 | 32,49 | 31,80 | 32,05 | 0,12% | - |
| 23.03.2026 | 31,80 | 32,56 | 31,60 | 32,01 | 0,64% | - |
| 20.03.2026 | 32,21 | 32,43 | 31,69 | 31,80 | -1,13% | - |
| 19.03.2026 | 32,48 | 32,55 | 31,88 | 32,17 | -0,94% | - |
| 18.03.2026 | 32,67 | 32,80 | 31,59 | 32,47 | -0,66% | - |
| 17.03.2026 | 32,40 | 32,83 | 31,75 | 32,69 | 0,91% | - |
| 16.03.2026 | 32,80 | 32,97 | 32,37 | 32,39 | -0,90% | - |
| 13.03.2026 | 32,35 | 32,91 | 32,20 | 32,69 | 1,33% | - |
| 12.03.2026 | 31,80 | 32,33 | 31,49 | 32,26 | 0,80% | - |
| 11.03.2026 | 32,61 | 32,77 | 31,28 | 32,00 | -2,07% | - |
| 10.03.2026 | 33,12 | 33,16 | 32,57 | 32,68 | -1,36% | - |
| 09.03.2026 | 33,14 | 33,37 | 32,44 | 33,13 | 0,52% | 1.352,00 |
| 06.03.2026 | 33,34 | 33,50 | 32,18 | 32,96 | -1,17% | 750,00 |
| 05.03.2026 | 33,81 | 33,87 | 33,32 | 33,35 | -1,10% | - |
| 04.03.2026 | 33,64 | 33,81 | 33,17 | 33,72 | 0,21% | - |
| 03.03.2026 | 33,97 | 34,16 | 33,25 | 33,65 | -0,72% | - |
| 02.03.2026 | 33,50 | 33,98 | 33,25 | 33,89 | 1,83% | - |
| 27.02.2026 | 33,69 | 33,72 | 33,20 | 33,28 | -1,28% | - |
| 26.02.2026 | 33,65 | 33,99 | 33,55 | 33,71 | 0,16% | - |
| 25.02.2026 | 33,17 | 33,68 | 33,11 | 33,66 | 1,16% | - |
| 24.02.2026 | 32,92 | 33,51 | 32,87 | 33,27 | 1,16% | - |
| 23.02.2026 | 33,01 | 33,45 | 32,57 | 32,89 | -0,72% | - |
| 20.02.2026 | 32,98 | 33,37 | 32,85 | 33,13 | 0,55% | - |
| 19.02.2026 | 33,64 | 33,91 | 32,81 | 32,95 | -2,15% | 350,00 |
| 18.02.2026 | 33,82 | 34,14 | 33,44 | 33,68 | -0,37% | 200,00 |
| 17.02.2026 | 33,20 | 34,40 | 33,20 | 33,80 | 1,20% | - |
| 16.02.2026 | 33,30 | 33,50 | 33,30 | 33,40 | 0,00% | - |
| 13.02.2026 | 34,60 | 34,60 | 33,10 | 33,40 | -3,47% | - |
| 12.02.2026 | 34,40 | 35,00 | 34,00 | 34,60 | 0,00% | - |
| 11.02.2026 | 33,40 | 34,70 | 33,30 | 34,60 | 2,37% | - |
| 10.02.2026 | 33,20 | 34,00 | 33,20 | 33,80 | 0,60% | - |
| 09.02.2026 | 34,70 | 34,70 | 33,30 | 33,60 | -3,45% | - |
| 06.02.2026 | 35,00 | 35,50 | 34,70 | 34,80 | -0,57% | - |
| 05.02.2026 | 33,80 | 35,10 | 33,80 | 35,00 | 2,34% | - |
| 04.02.2026 | 32,80 | 34,50 | 32,70 | 34,20 | 4,27% | - |
| 03.02.2026 | 32,80 | 33,40 | 32,00 | 32,80 | -1,80% | - |
| 02.02.2026 | 32,60 | 33,40 | 32,40 | 33,40 | 2,45% | 4.737,00 |
| 30.01.2026 | 32,60 | 32,90 | 32,00 | 32,60 | 0,00% | - |
| 29.01.2026 | 31,70 | 32,60 | 31,70 | 32,60 | 1,88% | - |
| 28.01.2026 | 32,00 | 32,30 | 31,60 | 32,00 | 0,63% | - |
| 27.01.2026 | 32,30 | 32,50 | 31,60 | 31,80 | -1,85% | - |
| 26.01.2026 | 31,90 | 32,50 | 31,70 | 32,40 | 1,25% | - |
| 23.01.2026 | 32,60 | 33,00 | 31,70 | 32,00 | -3,03% | - |
| 22.01.2026 | 32,60 | 33,00 | 32,40 | 33,00 | 0,61% | - |
| 21.01.2026 | 32,40 | 32,90 | 31,90 | 32,80 | 1,23% | - |
| 20.01.2026 | 32,20 | 32,70 | 32,10 | 32,40 | -0,61% | - |
| 19.01.2026 | 32,80 | 32,80 | 32,60 | 32,60 | -0,61% | - |
| 16.01.2026 | 32,60 | 32,90 | 32,30 | 32,80 | 1,23% | - |
| 15.01.2026 | 31,40 | 32,60 | 31,40 | 32,40 | 1,25% | - |
| 14.01.2026 | 30,80 | 32,00 | 30,70 | 32,00 | 1,91% | - |
| 13.01.2026 | 33,60 | 33,90 | 31,30 | 31,40 | -7,10% | 650,00 |
| 12.01.2026 | 34,80 | 34,80 | 33,50 | 33,80 | -3,43% | - |
| 09.01.2026 | 34,40 | 35,30 | 34,40 | 35,00 | 0,57% | - |
| 08.01.2026 | 33,80 | 35,00 | 33,80 | 34,80 | 1,75% | - |
| 07.01.2026 | 34,20 | 34,90 | 33,90 | 34,20 | -1,16% | 750,00 |
| 06.01.2026 | 35,20 | 35,40 | 34,40 | 34,60 | -1,70% | - |
| 05.01.2026 | 34,40 | 35,70 | 34,40 | 35,20 | 1,15% | - |
| 02.01.2026 | 34,80 | 35,10 | 34,30 | 34,80 | -1,42% | - |
| 30.12.2025 | 35,10 | 35,30 | 35,10 | 35,30 | 0,28% | - |
| 29.12.2025 | 35,30 | 35,30 | 34,80 | 35,20 | -0,56% | - |
| 23.12.2025 | 34,80 | 35,60 | 34,80 | 35,40 | 0,00% | - |
| 22.12.2025 | 35,10 | 35,40 | 34,80 | 35,40 | 0,57% | - |
| 19.12.2025 | 35,60 | 35,80 | 34,70 | 35,20 | -1,40% | - |
| 18.12.2025 | 34,40 | 36,10 | 34,40 | 35,70 | 3,48% | 464,00 |
| 17.12.2025 | 34,20 | 34,60 | 34,00 | 34,50 | 0,88% | - |
| 16.12.2025 | 34,20 | 34,40 | 33,90 | 34,20 | 0,00% | 424,00 |
| 15.12.2025 | 33,40 | 34,30 | 33,40 | 34,20 | 1,18% | 15,00 |
| 12.12.2025 | 33,80 | 33,80 | 33,20 | 33,80 | 0,00% | - |
| 11.12.2025 | 33,20 | 33,80 | 33,20 | 33,80 | 0,00% | - |
| 10.12.2025 | 32,20 | 33,90 | 32,10 | 33,80 | 4,32% | 72,00 |
| 09.12.2025 | 32,00 | 32,50 | 31,90 | 32,40 | 0,62% | 320,00 |
| 08.12.2025 | 32,00 | 32,30 | 31,80 | 32,20 | -0,62% | 750,00 |
| 05.12.2025 | 32,20 | 32,60 | 32,10 | 32,40 | 0,00% | - |