7,110$
Echtzeit-Aktienkurs MBIA Inc.
Bid:
Ask:
Aktienkurse zur MBIA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 7,10 | 7,27 | 6,93 | 7,11 | 0,00% | 386.979,00 |
| 22.12.2025 | 7,29 | 7,30 | 7,09 | 7,11 | -1,66% | 374.957,00 |
| 19.12.2025 | 7,84 | 7,85 | 7,21 | 7,23 | -6,35% | 469.002,00 |
| 18.12.2025 | 7,47 | 7,76 | 7,37 | 7,72 | 4,61% | 465.942,00 |
| 17.12.2025 | 7,52 | 7,55 | 7,32 | 7,38 | -1,73% | 306.736,00 |
| 16.12.2025 | 7,60 | 7,61 | 7,41 | 7,51 | 0,00% | 391.788,00 |
| 15.12.2025 | 7,59 | 7,68 | 7,47 | 7,51 | -0,53% | 686.445,00 |
| 12.12.2025 | 7,65 | 7,72 | 7,52 | 7,55 | -1,56% | 324.380,00 |
| 11.12.2025 | 7,58 | 7,76 | 7,55 | 7,67 | 1,86% | 423.439,00 |
| 10.12.2025 | 7,45 | 7,58 | 7,38 | 7,53 | 1,07% | 327.420,00 |
| 09.12.2025 | 7,59 | 7,75 | 7,43 | 7,45 | -1,46% | 199.760,00 |
| 08.12.2025 | 7,35 | 7,62 | 7,35 | 7,56 | 2,72% | 243.697,00 |
| 05.12.2025 | 7,54 | 7,60 | 7,29 | 7,36 | -2,90% | 332.778,00 |
| 04.12.2025 | 7,66 | 7,81 | 7,56 | 7,58 | -1,30% | 204.113,00 |
| 03.12.2025 | 7,23 | 7,71 | 7,23 | 7,68 | 6,52% | 305.098,00 |
| 02.12.2025 | 7,35 | 7,38 | 7,18 | 7,21 | -2,30% | 319.707,00 |
| 01.12.2025 | 7,52 | 7,60 | 7,36 | 7,38 | -2,25% | 213.504,00 |
| 28.11.2025 | 7,55 | 7,73 | 7,51 | 7,55 | 0,13% | 141.410,00 |
| 26.11.2025 | 7,50 | 7,58 | 7,34 | 7,54 | 0,27% | 333.715,00 |
| 25.11.2025 | 7,51 | 7,62 | 7,47 | 7,52 | 0,67% | 253.397,00 |
| 24.11.2025 | 7,62 | 7,63 | 7,44 | 7,47 | 0,81% | 222.661,00 |
| 20.11.2025 | 7,68 | 7,81 | 7,40 | 7,41 | -3,01% | 319.779,00 |
| 19.11.2025 | 7,69 | 7,80 | 7,60 | 7,64 | 0,00% | 243.233,00 |
| 18.11.2025 | 7,45 | 7,84 | 7,45 | 7,64 | 1,33% | 315.340,00 |
| 17.11.2025 | 7,83 | 7,83 | 7,54 | 7,54 | -1,31% | 223.427,00 |
| 13.11.2025 | 7,50 | 7,72 | 7,39 | 7,64 | 1,46% | 312.443,00 |
| 12.11.2025 | 7,57 | 7,62 | 7,45 | 7,53 | 0,27% | 304.891,00 |
| 11.11.2025 | 7,56 | 7,87 | 7,47 | 7,51 | -0,53% | 509.758,00 |
| 10.11.2025 | 7,56 | 7,73 | 7,43 | 7,55 | 0,80% | 470.741,00 |
| 07.11.2025 | 7,25 | 7,50 | 7,15 | 7,49 | 2,60% | 534.048,00 |
| 06.11.2025 | 7,40 | 7,40 | 7,18 | 7,30 | -1,48% | 221.023,00 |
| 05.11.2025 | 6,91 | 7,54 | 6,91 | 7,41 | 9,29% | 615.109,00 |
| 04.11.2025 | 6,79 | 6,89 | 6,68 | 6,78 | 0,15% | 200.641,00 |
| 03.11.2025 | 6,80 | 6,92 | 6,68 | 6,77 | -0,88% | 209.700,00 |
| 31.10.2025 | 6,66 | 6,87 | 6,65 | 6,83 | 1,19% | 326.008,00 |
| 30.10.2025 | 6,67 | 6,80 | 6,60 | 6,75 | 1,81% | 203.137,00 |
| 29.10.2025 | 6,71 | 6,82 | 6,53 | 6,63 | -1,19% | 233.348,00 |
| 28.10.2025 | 6,70 | 6,82 | 6,62 | 6,71 | -0,74% | 153.450,00 |
| 27.10.2025 | 6,91 | 6,93 | 6,67 | 6,76 | -1,89% | 211.288,00 |
| 24.10.2025 | 6,95 | 6,99 | 6,84 | 6,89 | 0,58% | 170.022,00 |
| 23.10.2025 | 6,87 | 6,96 | 6,80 | 6,85 | -0,58% | 126.956,00 |
| 22.10.2025 | 6,96 | 7,00 | 6,74 | 6,89 | -1,01% | 139.024,00 |
| 21.10.2025 | 6,94 | 7,10 | 6,85 | 6,96 | 0,29% | 205.410,00 |
| 20.10.2025 | 6,79 | 6,95 | 6,75 | 6,94 | 4,05% | 387.940,00 |
| 17.10.2025 | 6,65 | 6,85 | 6,31 | 6,67 | 0,30% | 385.511,00 |
| 16.10.2025 | 6,63 | 6,83 | 6,51 | 6,65 | -0,89% | 295.080,00 |
| 15.10.2025 | 6,82 | 7,07 | 6,69 | 6,71 | -1,03% | 189.645,00 |
| 14.10.2025 | 6,65 | 6,89 | 6,65 | 6,78 | 0,44% | 149.410,00 |
| 13.10.2025 | 6,86 | 6,89 | 6,69 | 6,75 | -0,59% | 134.899,00 |
| 10.10.2025 | 6,91 | 7,02 | 6,78 | 6,79 | -2,44% | 267.182,00 |
| 09.10.2025 | 7,12 | 7,17 | 6,72 | 6,96 | -3,20% | 384.299,00 |
| 08.10.2025 | 7,08 | 7,29 | 6,90 | 7,19 | 1,27% | 248.352,00 |
| 07.10.2025 | 7,33 | 7,36 | 7,06 | 7,10 | -2,47% | 190.855,00 |
| 06.10.2025 | 7,28 | 7,55 | 7,17 | 7,28 | 0,41% | 475.258,00 |
| 02.10.2025 | 7,19 | 7,38 | 7,02 | 7,25 | 0,42% | 258.022,00 |
| 01.10.2025 | 7,38 | 7,53 | 7,22 | 7,22 | -3,09% | 278.781,00 |
| 30.09.2025 | 7,53 | 7,64 | 7,39 | 7,45 | -1,32% | 376.746,00 |
| 29.09.2025 | 7,54 | 7,66 | 7,45 | 7,55 | -0,79% | 157.370,00 |
| 26.09.2025 | 7,62 | 7,62 | 7,49 | 7,61 | 0,66% | 133.162,00 |
| 25.09.2025 | 7,55 | 7,61 | 7,50 | 7,56 | -0,53% | 175.492,00 |
| 24.09.2025 | 7,81 | 7,87 | 7,60 | 7,60 | -2,44% | 216.804,00 |
| 23.09.2025 | 7,91 | 8,17 | 7,77 | 7,79 | -1,39% | 418.390,00 |
| 22.09.2025 | 7,68 | 7,96 | 7,47 | 7,90 | 1,28% | 551.816,00 |
| 19.09.2025 | 7,58 | 8,11 | 7,43 | 7,80 | 4,00% | 1.073.866,00 |
| 18.09.2025 | 7,08 | 7,53 | 7,01 | 7,50 | 8,07% | 295.324,00 |
| 17.09.2025 | 7,07 | 7,24 | 6,85 | 6,94 | -2,94% | 827.475,00 |
| 16.09.2025 | 7,54 | 7,54 | 6,85 | 7,15 | -5,55% | 748.253,00 |
| 15.09.2025 | 7,84 | 7,84 | 7,56 | 7,57 | -2,82% | 134.545,00 |
| 12.09.2025 | 7,51 | 7,82 | 7,51 | 7,79 | 1,83% | 151.324,00 |
| 11.09.2025 | 7,48 | 7,70 | 7,47 | 7,65 | 3,38% | 205.744,00 |
| 10.09.2025 | 7,56 | 7,63 | 7,32 | 7,40 | -2,12% | 226.535,00 |
| 09.09.2025 | 7,54 | 7,74 | 7,53 | 7,56 | -1,05% | 434.007,00 |
| 08.09.2025 | 7,47 | 7,77 | 7,31 | 7,64 | 2,28% | 394.022,00 |
| 05.09.2025 | 7,95 | 8,01 | 7,39 | 7,47 | -5,80% | 477.028,00 |
| 04.09.2025 | 7,94 | 8,02 | 7,87 | 7,93 | -0,13% | 238.086,00 |
| 03.09.2025 | 7,75 | 7,98 | 7,66 | 7,94 | 1,40% | 239.510,00 |
| 02.09.2025 | 7,95 | 8,16 | 7,77 | 7,83 | -1,63% | 383.780,00 |
| 29.08.2025 | 8,14 | 8,15 | 7,92 | 7,96 | -1,36% | 343.732,00 |
| 28.08.2025 | 8,17 | 8,25 | 8,00 | 8,07 | -0,74% | 501.108,00 |
| 27.08.2025 | 7,86 | 8,26 | 7,86 | 8,13 | 2,91% | 644.330,00 |
| 26.08.2025 | 7,77 | 7,97 | 7,57 | 7,90 | 2,33% | 546.391,00 |
| 25.08.2025 | 7,70 | 7,77 | 7,55 | 7,72 | 0,52% | 355.028,00 |
| 22.08.2025 | 7,50 | 7,71 | 7,44 | 7,68 | 3,09% | 394.344,00 |
| 21.08.2025 | 7,21 | 7,52 | 7,14 | 7,45 | 3,04% | 589.150,00 |
| 20.08.2025 | 6,51 | 7,63 | 6,46 | 7,23 | 10,55% | 1.965.184,00 |
| 19.08.2025 | 6,39 | 6,80 | 6,32 | 6,54 | 2,83% | 660.583,00 |
| 18.08.2025 | 6,33 | 6,40 | 6,16 | 6,36 | 1,27% | 277.060,00 |
| 15.08.2025 | 6,32 | 6,40 | 6,13 | 6,28 | -0,16% | 306.166,00 |
| 14.08.2025 | 6,29 | 6,31 | 6,10 | 6,29 | -0,94% | 219.927,00 |
| 13.08.2025 | 6,34 | 6,47 | 6,13 | 6,35 | -0,16% | 278.018,00 |
| 12.08.2025 | 6,18 | 6,43 | 6,00 | 6,36 | 5,47% | 394.832,00 |
| 11.08.2025 | 5,87 | 6,23 | 5,82 | 6,03 | 3,43% | 392.259,00 |
| 08.08.2025 | 6,35 | 6,57 | 5,80 | 5,83 | -7,61% | 475.055,00 |
| 07.08.2025 | 6,46 | 6,83 | 6,13 | 6,31 | -4,39% | 588.254,00 |
| 06.08.2025 | 6,74 | 6,93 | 6,40 | 6,60 | -2,22% | 709.425,00 |
| 05.08.2025 | 5,86 | 6,78 | 5,76 | 6,75 | 22,50% | 1.729.567,00 |
| 04.08.2025 | 5,61 | 5,63 | 5,12 | 5,51 | -1,61% | 534.584,00 |
| 01.08.2025 | 5,27 | 5,64 | 5,23 | 5,60 | 5,07% | 1.274.256,00 |
| 31.07.2025 | 5,05 | 5,35 | 4,99 | 5,33 | 5,34% | 362.662,00 |
| 30.07.2025 | 4,90 | 5,10 | 4,73 | 5,06 | 3,05% | 390.950,00 |