4,500$
-6,83%
Echtzeit-Aktienkurs MBIA
Bid:
Ask:
Aktienkurse zur MBIA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 4,62 | 4,77 | 4,41 | 4,50 | -6,83% | 523.341,00 |
| 02.04.2025 | 4,66 | 4,89 | 4,63 | 4,83 | 2,11% | 245.342,00 |
| 01.04.2025 | 4,99 | 4,99 | 4,66 | 4,73 | -5,02% | 390.799,00 |
| 31.03.2025 | 5,03 | 5,10 | 4,91 | 4,98 | -0,60% | 234.763,00 |
| 28.03.2025 | 5,20 | 5,26 | 4,93 | 5,01 | -4,75% | 235.572,00 |
| 27.03.2025 | 5,10 | 5,29 | 5,04 | 5,26 | 3,34% | 272.530,00 |
| 26.03.2025 | 5,34 | 5,42 | 5,01 | 5,09 | -3,60% | 232.319,00 |
| 25.03.2025 | 5,34 | 5,47 | 5,20 | 5,28 | -1,31% | 192.982,00 |
| 24.03.2025 | 5,58 | 5,58 | 5,34 | 5,35 | -2,01% | 173.727,00 |
| 21.03.2025 | 5,51 | 5,54 | 5,40 | 5,46 | -1,44% | 377.711,00 |
| 20.03.2025 | 5,52 | 5,68 | 5,49 | 5,54 | -0,54% | 222.714,00 |
| 19.03.2025 | 5,53 | 5,63 | 5,38 | 5,57 | 1,46% | 235.618,00 |
| 18.03.2025 | 5,56 | 5,69 | 5,38 | 5,49 | -0,72% | 221.228,00 |
| 17.03.2025 | 5,38 | 5,55 | 5,35 | 5,53 | 2,22% | 199.641,00 |
| 14.03.2025 | 5,31 | 5,51 | 5,17 | 5,41 | 4,64% | 306.208,00 |
| 13.03.2025 | 5,17 | 5,31 | 5,13 | 5,17 | 0,00% | 289.820,00 |
| 12.03.2025 | 5,03 | 5,21 | 4,97 | 5,17 | 3,40% | 308.345,00 |
| 11.03.2025 | 5,14 | 5,17 | 4,93 | 5,00 | -2,53% | 357.442,00 |
| 10.03.2025 | 5,16 | 5,28 | 5,07 | 5,13 | -2,84% | 390.031,00 |
| 07.03.2025 | 5,14 | 5,35 | 5,00 | 5,28 | 1,34% | 374.291,00 |
| 06.03.2025 | 5,37 | 5,44 | 5,13 | 5,21 | -5,27% | 480.549,00 |
| 05.03.2025 | 5,48 | 5,67 | 5,13 | 5,50 | 0,18% | 648.981,00 |
| 04.03.2025 | 5,46 | 5,60 | 4,98 | 5,49 | -0,72% | 829.483,00 |
| 03.03.2025 | 6,09 | 6,09 | 5,50 | 5,53 | -8,90% | 866.376,00 |
| 28.02.2025 | 6,75 | 6,75 | 5,46 | 6,07 | -13,53% | 1.678.737,00 |
| 27.02.2025 | 7,20 | 7,32 | 7,00 | 7,02 | -2,77% | 287.711,00 |
| 26.02.2025 | 7,15 | 7,30 | 7,08 | 7,22 | 1,26% | 233.162,00 |
| 25.02.2025 | 6,93 | 7,20 | 6,80 | 7,13 | 3,33% | 312.033,00 |
| 24.02.2025 | 6,80 | 7,01 | 6,79 | 6,90 | 1,47% | 291.929,00 |
| 21.02.2025 | 6,96 | 7,03 | 6,78 | 6,80 | -1,59% | 453.879,00 |
| 20.02.2025 | 7,20 | 7,21 | 6,81 | 6,91 | -4,56% | 347.587,00 |
| 19.02.2025 | 7,11 | 7,28 | 7,05 | 7,24 | 0,42% | 129.289,00 |
| 18.02.2025 | 7,10 | 7,23 | 7,04 | 7,21 | 0,14% | 212.757,00 |
| 14.02.2025 | 7,33 | 7,38 | 7,10 | 7,20 | 0,42% | 252.297,00 |
| 13.02.2025 | 7,17 | 7,46 | 7,16 | 7,17 | 0,42% | 412.063,00 |
| 12.02.2025 | 7,29 | 7,29 | 6,97 | 7,14 | -2,59% | 182.208,00 |
| 11.02.2025 | 7,12 | 7,42 | 7,04 | 7,33 | 2,23% | 340.099,00 |
| 10.02.2025 | 7,01 | 7,19 | 6,88 | 7,17 | 2,14% | 234.824,00 |
| 07.02.2025 | 6,85 | 7,32 | 6,78 | 7,02 | 2,33% | 326.448,00 |
| 06.02.2025 | 6,91 | 7,07 | 6,78 | 6,86 | -1,58% | 236.232,00 |
| 05.02.2025 | 6,86 | 7,02 | 6,69 | 6,97 | 0,58% | 328.218,00 |
| 04.02.2025 | 7,20 | 7,30 | 6,75 | 6,93 | -3,48% | 436.144,00 |
| 03.02.2025 | 7,02 | 7,27 | 6,91 | 7,18 | 0,98% | 723.992,00 |
| 31.01.2025 | 6,17 | 7,23 | 6,05 | 7,11 | 15,42% | 2.365.127,00 |
| 30.01.2025 | 6,11 | 6,25 | 5,95 | 6,16 | 3,01% | 221.963,00 |
| 29.01.2025 | 6,06 | 6,09 | 5,90 | 5,98 | -1,97% | 195.811,00 |
| 28.01.2025 | 6,05 | 6,16 | 5,98 | 6,10 | 0,16% | 186.887,00 |
| 27.01.2025 | 5,97 | 6,12 | 5,89 | 6,09 | 1,84% | 193.845,00 |
| 24.01.2025 | 5,87 | 6,03 | 5,86 | 5,98 | 1,18% | 181.663,00 |
| 23.01.2025 | 5,93 | 5,99 | 5,87 | 5,91 | -0,67% | 202.860,00 |
| 22.01.2025 | 6,22 | 6,22 | 5,93 | 5,95 | -3,88% | 245.290,00 |
| 21.01.2025 | 6,16 | 6,22 | 5,98 | 6,19 | 2,31% | 329.367,00 |
| 17.01.2025 | 6,42 | 6,45 | 6,05 | 6,05 | -5,02% | 376.386,00 |
| 16.01.2025 | 6,33 | 6,44 | 6,30 | 6,37 | 0,16% | 259.014,00 |
| 15.01.2025 | 6,35 | 6,47 | 6,25 | 6,36 | 3,75% | 190.475,00 |
| 14.01.2025 | 6,34 | 6,41 | 6,13 | 6,13 | -2,85% | 190.298,00 |
| 13.01.2025 | 6,00 | 6,35 | 5,75 | 6,31 | 5,17% | 597.561,00 |
| 10.01.2025 | 6,08 | 6,22 | 5,98 | 6,00 | -2,12% | 433.893,00 |
| 08.01.2025 | 6,86 | 6,86 | 5,96 | 6,13 | -11,03% | 891.548,00 |
| 07.01.2025 | 7,01 | 7,07 | 6,75 | 6,89 | -1,57% | 646.774,00 |
| 06.01.2025 | 6,80 | 7,07 | 6,64 | 7,00 | 2,49% | 526.768,00 |
| 03.01.2025 | 6,93 | 6,97 | 6,74 | 6,83 | -1,01% | 307.513,00 |
| 02.01.2025 | 6,50 | 6,94 | 6,50 | 6,90 | 6,81% | 627.558,00 |
| 31.12.2024 | 6,30 | 6,53 | 6,22 | 6,46 | 3,69% | 500.446,00 |
| 30.12.2024 | 6,05 | 6,27 | 6,01 | 6,23 | 2,13% | 279.515,00 |
| 27.12.2024 | 6,04 | 6,19 | 5,99 | 6,10 | 0,16% | 226.417,00 |
| 26.12.2024 | 5,71 | 6,12 | 5,68 | 6,09 | 5,91% | 207.223,00 |
| 24.12.2024 | 5,65 | 5,79 | 5,64 | 5,75 | 0,17% | 199.052,00 |
| 23.12.2024 | 6,06 | 6,07 | 5,74 | 5,74 | -5,28% | 398.173,00 |
| 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 |