6,060$
-0,66%
Echtzeit-Aktienkurs MBIA Inc.
Bid:
Ask:
Aktienkurse zur MBIA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 5,76 | 6,31 | 5,76 | 6,06 | -0,66% | 699.356,00 |
| 19.12.2024 | 6,00 | 6,19 | 5,97 | 6,10 | 1,67% | 342.989,00 |
| 18.12.2024 | 6,38 | 6,44 | 5,96 | 6,00 | -5,36% | 430.063,00 |
| 17.12.2024 | 6,44 | 6,49 | 6,20 | 6,34 | -0,94% | 236.397,00 |
| 16.12.2024 | 6,13 | 6,43 | 6,10 | 6,40 | 4,92% | 205.660,00 |
| 13.12.2024 | 6,24 | 6,30 | 6,09 | 6,10 | -2,09% | 147.338,00 |
| 12.12.2024 | 6,49 | 6,51 | 6,10 | 6,23 | -3,71% | 202.507,00 |
| 11.12.2024 | 6,41 | 6,60 | 6,24 | 6,47 | 3,35% | 523.676,00 |
| 10.12.2024 | 6,10 | 6,32 | 6,01 | 6,26 | 1,95% | 610.389,00 |
| 09.12.2024 | 6,68 | 6,71 | 6,08 | 6,14 | -8,90% | 426.113,00 |
| 06.12.2024 | 6,96 | 7,00 | 6,69 | 6,74 | -3,58% | 286.947,00 |
| 05.12.2024 | 6,91 | 7,09 | 6,85 | 6,99 | 1,75% | 308.003,00 |
| 04.12.2024 | 6,80 | 6,99 | 6,72 | 6,87 | 0,44% | 294.772,00 |
| 03.12.2024 | 6,87 | 6,90 | 6,74 | 6,84 | 0,59% | 404.099,00 |
| 02.12.2024 | 6,69 | 6,91 | 6,69 | 6,80 | -1,31% | 290.981,00 |
| 29.11.2024 | 7,02 | 7,05 | 6,79 | 6,89 | -0,86% | 340.299,00 |
| 27.11.2024 | 6,96 | 7,05 | 6,82 | 6,95 | 0,29% | 436.998,00 |
| 26.11.2024 | 6,81 | 6,94 | 6,59 | 6,93 | 0,73% | 641.785,00 |
| 25.11.2024 | 7,15 | 7,16 | 6,79 | 6,88 | -2,13% | 736.321,00 |
| 22.11.2024 | 6,58 | 7,07 | 6,51 | 7,03 | 6,52% | 1.228.895,00 |
| 20.11.2024 | 6,59 | 6,63 | 6,28 | 6,60 | 0,30% | 1.083.822,00 |
| 19.11.2024 | 6,61 | 6,65 | 6,36 | 6,58 | 0,46% | 1.777.552,00 |
| 18.11.2024 | 6,23 | 6,82 | 6,23 | 6,55 | 8,62% | 3.564.155,00 |
| 15.11.2024 | 6,03 | 6,11 | 5,58 | 6,03 | 0,84% | 1.362.674,00 |
| 14.11.2024 | 5,04 | 6,12 | 5,03 | 5,98 | 21,79% | 2.875.215,00 |
| 13.11.2024 | 4,88 | 4,95 | 4,77 | 4,91 | 1,87% | 638.083,00 |
| 12.11.2024 | 4,62 | 4,84 | 4,59 | 4,82 | 3,66% | 845.976,00 |
| 11.11.2024 | 4,51 | 4,72 | 4,51 | 4,65 | 3,56% | 565.367,00 |
| 08.11.2024 | 4,35 | 4,52 | 4,28 | 4,49 | 6,65% | 466.854,00 |
| 07.11.2024 | 4,28 | 4,30 | 4,10 | 4,21 | -2,32% | 275.424,00 |
| 06.11.2024 | 4,25 | 4,44 | 4,15 | 4,31 | 8,02% | 488.150,00 |
| 05.11.2024 | 3,78 | 4,00 | 3,75 | 3,99 | 4,45% | 204.005,00 |
| 04.11.2024 | 4,10 | 4,13 | 3,81 | 3,82 | -7,28% | 262.622,00 |
| 01.11.2024 | 3,99 | 4,13 | 3,98 | 4,12 | 4,57% | 274.322,00 |
| 31.10.2024 | 3,90 | 4,00 | 3,80 | 3,94 | 1,29% | 208.447,00 |
| 30.10.2024 | 3,85 | 3,90 | 3,82 | 3,89 | 1,30% | 115.107,00 |
| 29.10.2024 | 3,78 | 3,94 | 3,73 | 3,84 | 1,59% | 184.475,00 |
| 28.10.2024 | 3,77 | 3,94 | 3,76 | 3,78 | 0,80% | 166.151,00 |
| 25.10.2024 | 3,80 | 3,80 | 3,40 | 3,75 | -0,53% | 681.707,00 |
| 24.10.2024 | 3,73 | 3,79 | 3,70 | 3,77 | 1,07% | 107.764,00 |
| 23.10.2024 | 3,75 | 3,78 | 3,67 | 3,73 | -1,58% | 114.790,00 |
| 22.10.2024 | 3,80 | 3,81 | 3,68 | 3,79 | -1,30% | 224.488,00 |
| 21.10.2024 | 3,93 | 3,94 | 3,80 | 3,84 | -2,29% | 152.622,00 |
| 18.10.2024 | 3,92 | 3,95 | 3,85 | 3,93 | 0,77% | 141.258,00 |
| 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 |