3,900$
-1,52%
Echtzeit-Aktienkurs MBIA Inc.
Bid:
Ask:
Aktienkurse zur MBIA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 3,95 | 3,99 | 3,87 | 3,90 | -1,52% | 119.832,00 |
| 16.10.2024 | 3,81 | 4,00 | 3,79 | 3,96 | 5,32% | 242.798,00 |
| 15.10.2024 | 3,78 | 3,90 | 3,72 | 3,76 | 0,00% | 236.969,00 |
| 14.10.2024 | 3,51 | 3,79 | 3,49 | 3,76 | 7,12% | 283.559,00 |
| 11.10.2024 | 3,43 | 3,54 | 3,43 | 3,51 | 2,33% | 196.765,00 |
| 10.10.2024 | 3,31 | 3,44 | 3,29 | 3,43 | 2,69% | 214.580,00 |
| 09.10.2024 | 3,38 | 3,47 | 3,29 | 3,34 | -1,76% | 370.136,00 |
| 08.10.2024 | 3,43 | 3,50 | 3,34 | 3,40 | -1,45% | 225.699,00 |
| 07.10.2024 | 3,68 | 3,71 | 3,28 | 3,45 | -6,50% | 377.178,00 |
| 04.10.2024 | 3,59 | 3,74 | 3,58 | 3,69 | 4,53% | 321.257,00 |
| 03.10.2024 | 3,49 | 3,56 | 3,49 | 3,53 | 0,28% | 164.749,00 |
| 02.10.2024 | 3,46 | 3,56 | 3,46 | 3,52 | 1,73% | 242.130,00 |
| 01.10.2024 | 3,56 | 3,57 | 3,42 | 3,46 | -3,08% | 273.132,00 |
| 30.09.2024 | 3,61 | 3,67 | 3,55 | 3,57 | -0,28% | 203.129,00 |
| 27.09.2024 | 3,65 | 3,69 | 3,55 | 3,58 | -0,56% | 154.899,00 |
| 26.09.2024 | 3,61 | 3,73 | 3,59 | 3,60 | 0,56% | 228.350,00 |
| 25.09.2024 | 3,70 | 3,71 | 3,53 | 3,58 | -4,02% | 284.358,00 |
| 24.09.2024 | 3,62 | 3,76 | 3,62 | 3,73 | 2,75% | 144.093,00 |
| 23.09.2024 | 3,69 | 3,72 | 3,56 | 3,63 | -2,42% | 286.200,00 |
| 20.09.2024 | 3,83 | 3,88 | 3,72 | 3,72 | -3,38% | 551.136,00 |
| 19.09.2024 | 3,74 | 3,88 | 3,69 | 3,85 | 6,06% | 376.501,00 |
| 18.09.2024 | 3,60 | 3,82 | 3,57 | 3,63 | 0,55% | 305.367,00 |
| 17.09.2024 | 3,68 | 3,75 | 3,61 | 3,61 | -1,10% | 232.128,00 |
| 16.09.2024 | 3,62 | 3,69 | 3,58 | 3,65 | 1,67% | 339.314,00 |
| 13.09.2024 | 3,46 | 3,63 | 3,42 | 3,59 | 4,66% | 364.630,00 |
| 12.09.2024 | 3,42 | 3,48 | 3,35 | 3,43 | 0,29% | 236.941,00 |
| 11.09.2024 | 3,38 | 3,47 | 3,22 | 3,42 | 0,29% | 372.325,00 |
| 10.09.2024 | 3,30 | 3,44 | 3,22 | 3,41 | 3,02% | 367.310,00 |
| 09.09.2024 | 3,34 | 3,45 | 3,25 | 3,31 | -0,60% | 419.027,00 |
| 06.09.2024 | 3,43 | 3,46 | 3,29 | 3,33 | -3,48% | 398.241,00 |
| 05.09.2024 | 3,56 | 3,58 | 3,39 | 3,45 | -2,82% | 277.446,00 |
| 04.09.2024 | 3,62 | 3,76 | 3,54 | 3,55 | -2,20% | 369.965,00 |
| 03.09.2024 | 3,90 | 3,96 | 3,54 | 3,63 | -7,40% | 463.337,00 |
| 30.08.2024 | 3,87 | 3,94 | 3,80 | 3,92 | 0,77% | 352.011,00 |
| 29.08.2024 | 3,79 | 3,91 | 3,74 | 3,89 | 2,91% | 355.576,00 |
| 28.08.2024 | 3,87 | 3,91 | 3,64 | 3,78 | -2,58% | 495.388,00 |
| 27.08.2024 | 3,79 | 3,91 | 3,75 | 3,88 | 1,57% | 188.293,00 |
| 26.08.2024 | 3,88 | 3,88 | 3,80 | 3,82 | -0,26% | 218.726,00 |
| 23.08.2024 | 3,70 | 3,87 | 3,69 | 3,83 | 3,79% | 255.399,00 |
| 22.08.2024 | 3,76 | 3,81 | 3,65 | 3,69 | -1,60% | 227.129,00 |
| 21.08.2024 | 3,86 | 3,91 | 3,75 | 3,75 | -2,60% | 337.674,00 |
| 20.08.2024 | 3,85 | 3,89 | 3,82 | 3,85 | -0,26% | 237.875,00 |
| 19.08.2024 | 3,85 | 3,92 | 3,84 | 3,86 | -0,26% | 227.541,00 |
| 16.08.2024 | 3,72 | 3,92 | 3,72 | 3,87 | 3,48% | 282.810,00 |
| 15.08.2024 | 3,80 | 3,90 | 3,73 | 3,74 | 0,81% | 353.860,00 |
| 14.08.2024 | 3,61 | 3,78 | 3,56 | 3,71 | 2,49% | 531.573,00 |
| 13.08.2024 | 3,66 | 3,74 | 3,55 | 3,62 | -0,82% | 522.930,00 |
| 12.08.2024 | 3,84 | 3,90 | 3,62 | 3,65 | -4,45% | 448.195,00 |
| 09.08.2024 | 3,96 | 3,98 | 3,75 | 3,82 | -3,54% | 523.082,00 |
| 08.08.2024 | 3,75 | 4,05 | 3,75 | 3,96 | 5,60% | 573.176,00 |
| 07.08.2024 | 3,78 | 3,96 | 3,65 | 3,75 | -7,64% | 1.252.461,00 |
| 06.08.2024 | 4,16 | 4,17 | 3,89 | 4,06 | -2,40% | 965.693,00 |
| 05.08.2024 | 4,02 | 4,16 | 3,93 | 4,16 | -1,42% | 953.959,00 |
| 02.08.2024 | 4,05 | 4,32 | 3,97 | 4,22 | 2,18% | 798.408,00 |
| 01.08.2024 | 4,42 | 4,48 | 4,10 | 4,13 | -6,14% | 851.083,00 |
| 31.07.2024 | 4,41 | 4,56 | 4,34 | 4,40 | 0,92% | 789.670,00 |
| 30.07.2024 | 4,37 | 4,45 | 4,30 | 4,36 | -0,46% | 647.569,00 |
| 29.07.2024 | 4,80 | 4,82 | 4,37 | 4,38 | -8,18% | 871.219,00 |
| 26.07.2024 | 4,49 | 4,82 | 4,46 | 4,77 | 8,16% | 839.446,00 |
| 25.07.2024 | 4,50 | 4,56 | 4,40 | 4,41 | -1,78% | 569.111,00 |
| 24.07.2024 | 4,69 | 4,75 | 4,45 | 4,49 | -4,47% | 1.192.121,00 |
| 23.07.2024 | 4,70 | 4,73 | 4,52 | 4,70 | 0,86% | 1.124.668,00 |
| 22.07.2024 | 4,60 | 4,79 | 4,55 | 4,66 | 2,42% | 1.532.240,00 |
| 19.07.2024 | 4,80 | 4,90 | 4,51 | 4,55 | -5,01% | 1.140.460,00 |
| 18.07.2024 | 5,04 | 5,27 | 4,78 | 4,79 | -5,71% | 684.133,00 |
| 17.07.2024 | 5,04 | 5,21 | 4,84 | 5,08 | 0,40% | 1.009.073,00 |
| 16.07.2024 | 5,16 | 5,22 | 4,93 | 5,06 | -0,39% | 651.261,00 |
| 15.07.2024 | 5,05 | 5,31 | 5,03 | 5,08 | 1,40% | 959.983,00 |
| 12.07.2024 | 5,23 | 5,29 | 4,96 | 5,01 | -3,09% | 905.262,00 |
| 11.07.2024 | 5,28 | 5,38 | 5,15 | 5,17 | -0,39% | 1.002.088,00 |
| 10.07.2024 | 5,55 | 5,60 | 5,17 | 5,19 | -6,32% | 645.286,00 |
| 09.07.2024 | 5,25 | 5,72 | 5,21 | 5,54 | 5,32% | 751.504,00 |
| 08.07.2024 | 5,53 | 5,58 | 5,24 | 5,26 | -3,66% | 329.764,00 |
| 05.07.2024 | 5,30 | 5,55 | 5,27 | 5,46 | 2,06% | 472.439,00 |
| 03.07.2024 | 5,22 | 5,37 | 5,12 | 5,35 | 3,08% | 181.950,00 |
| 02.07.2024 | 5,26 | 5,30 | 5,02 | 5,19 | -1,89% | 787.820,00 |
| 01.07.2024 | 5,49 | 5,52 | 5,27 | 5,29 | -3,64% | 340.077,00 |
| 28.06.2024 | 5,54 | 5,64 | 5,40 | 5,49 | -0,18% | 530.128,00 |
| 27.06.2024 | 5,41 | 5,52 | 5,33 | 5,50 | 2,04% | 245.147,00 |
| 26.06.2024 | 5,26 | 5,39 | 5,10 | 5,39 | 2,28% | 244.688,00 |
| 25.06.2024 | 5,50 | 5,50 | 5,27 | 5,27 | -4,18% | 224.327,00 |
| 24.06.2024 | 5,53 | 5,59 | 5,46 | 5,50 | 0,00% | 161.914,00 |
| 21.06.2024 | 5,58 | 5,66 | 5,50 | 5,50 | -1,96% | 498.041,00 |
| 20.06.2024 | 5,53 | 5,64 | 5,49 | 5,61 | 0,72% | 369.443,00 |
| 18.06.2024 | 5,52 | 5,58 | 5,36 | 5,57 | 0,36% | 268.886,00 |
| 17.06.2024 | 5,48 | 5,57 | 5,34 | 5,55 | 0,54% | 209.426,00 |
| 14.06.2024 | 5,55 | 5,69 | 5,25 | 5,52 | -2,99% | 538.208,00 |
| 13.06.2024 | 5,70 | 5,87 | 5,49 | 5,69 | 6,75% | 940.355,00 |
| 12.06.2024 | 5,31 | 5,42 | 5,23 | 5,33 | 3,09% | 313.789,00 |
| 11.06.2024 | 5,22 | 5,25 | 5,10 | 5,17 | -1,71% | 232.977,00 |
| 10.06.2024 | 5,35 | 5,40 | 5,21 | 5,26 | -2,59% | 481.219,00 |
| 07.06.2024 | 5,50 | 5,52 | 5,29 | 5,40 | -2,35% | 393.354,00 |
| 06.06.2024 | 5,74 | 5,74 | 5,51 | 5,53 | -3,15% | 245.643,00 |
| 05.06.2024 | 5,73 | 5,77 | 5,59 | 5,71 | 0,53% | 217.317,00 |
| 04.06.2024 | 5,54 | 5,71 | 5,54 | 5,68 | 2,16% | 220.170,00 |
| 03.06.2024 | 5,74 | 5,74 | 5,51 | 5,56 | -1,59% | 245.857,00 |
| 31.05.2024 | 5,60 | 5,70 | 5,46 | 5,65 | -0,88% | 358.766,00 |
| 30.05.2024 | 5,71 | 5,76 | 5,59 | 5,70 | 0,53% | 274.226,00 |
| 29.05.2024 | 5,54 | 5,80 | 5,54 | 5,67 | 0,89% | 288.731,00 |
| 28.05.2024 | 5,60 | 5,72 | 5,48 | 5,62 | 0,54% | 376.398,00 |