MGIC Investment Corp.
[WKN: 882538 | ISIN: US5528481030]
Aktienkurse
23,560$ -5,91%
Echtzeit-Aktienkurs MGIC Investment Corp.
Bid: Ask:

Aktienkurse zur MGIC Investment Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.11.2024 24,75 24,79 23,40 23,56 -5,91% 3.860.529,00
31.10.2024 25,25 25,42 25,04 25,04 -1,26% 1.512.097,00
30.10.2024 25,18 25,71 25,18 25,36 0,60% 1.442.707,00
29.10.2024 24,94 25,27 24,82 25,21 0,20% 1.771.854,00
28.10.2024 25,11 25,40 25,09 25,16 1,08% 1.940.166,00
25.10.2024 25,64 25,67 24,81 24,89 -2,58% 1.262.714,00
24.10.2024 25,42 25,61 25,28 25,55 0,59% 1.142.010,00
23.10.2024 25,26 25,46 25,06 25,40 0,08% 1.176.303,00
22.10.2024 25,30 25,50 25,22 25,38 0,04% 1.030.100,00
21.10.2024 25,96 26,02 25,35 25,37 -2,39% 1.328.069,00
18.10.2024 26,38 26,48 25,84 25,99 -1,52% 1.558.214,00
17.10.2024 26,37 26,53 26,04 26,39 0,88% 1.438.662,00
16.10.2024 26,11 26,32 26,05 26,16 0,96% 836.792,00
15.10.2024 25,89 26,27 25,81 25,91 0,43% 952.301,00
14.10.2024 25,72 25,83 25,58 25,80 0,51% 690.124,00
11.10.2024 25,58 25,81 25,52 25,67 0,94% 888.904,00
10.10.2024 25,29 25,45 25,12 25,43 0,51% 1.439.921,00
09.10.2024 25,26 25,56 25,22 25,30 0,12% 994.280,00
08.10.2024 25,31 25,57 25,15 25,27 0,60% 1.365.705,00
07.10.2024 25,50 25,61 24,99 25,12 -2,26% 1.663.201,00
04.10.2024 25,69 25,79 25,47 25,70 1,54% 1.535.952,00
03.10.2024 25,34 25,48 25,15 25,31 -0,51% 1.042.055,00
02.10.2024 25,26 25,55 25,17 25,44 0,20% 1.097.464,00
01.10.2024 25,54 25,61 25,14 25,39 -0,82% 1.253.599,00
30.09.2024 25,23 25,60 25,08 25,60 0,91% 1.194.010,00
27.09.2024 25,53 25,73 25,33 25,37 -0,04% 873.777,00
26.09.2024 25,27 25,53 25,25 25,38 0,99% 1.266.820,00
25.09.2024 25,39 25,39 25,05 25,13 -0,63% 1.181.860,00
24.09.2024 25,67 25,89 25,25 25,29 -1,75% 1.319.333,00
23.09.2024 25,53 25,80 25,42 25,74 1,42% 1.450.882,00
20.09.2024 25,59 25,68 25,24 25,38 -1,28% 6.478.544,00
19.09.2024 25,76 25,84 25,28 25,71 1,14% 1.944.343,00
18.09.2024 25,38 25,72 25,18 25,42 0,47% 1.437.891,00
17.09.2024 25,67 25,74 25,27 25,30 -0,98% 1.327.710,00
16.09.2024 25,38 25,60 25,21 25,55 1,19% 1.157.373,00
13.09.2024 24,85 25,30 24,77 25,25 2,60% 1.470.826,00
12.09.2024 24,37 24,77 24,37 24,61 0,94% 1.147.226,00
11.09.2024 24,81 24,86 24,06 24,38 -2,75% 2.027.997,00
10.09.2024 24,92 25,11 24,71 25,07 0,89% 1.543.124,00
09.09.2024 24,99 25,07 24,60 24,85 -0,24% 1.437.953,00
06.09.2024 25,18 25,44 24,85 24,91 -0,68% 1.174.919,00
05.09.2024 25,70 25,70 25,00 25,08 -1,72% 1.050.275,00
04.09.2024 24,94 25,56 24,94 25,52 2,00% 1.063.171,00
03.09.2024 25,33 25,62 24,96 25,02 -1,61% 1.234.389,00
30.08.2024 25,20 25,46 25,12 25,43 1,03% 1.143.975,00
29.08.2024 25,25 25,34 25,10 25,17 0,08% 1.167.032,00
28.08.2024 24,92 25,26 24,80 25,15 0,72% 1.198.997,00
27.08.2024 24,71 25,05 24,71 24,97 0,24% 757.252,00
26.08.2024 25,03 25,22 24,89 24,91 0,36% 1.105.890,00
23.08.2024 24,35 24,84 24,22 24,82 2,65% 1.309.888,00
22.08.2024 24,18 24,31 24,01 24,18 -0,12% 1.427.097,00
21.08.2024 24,01 24,21 23,86 24,21 1,00% 1.402.959,00
20.08.2024 24,17 24,19 23,90 23,97 -0,95% 892.382,00
19.08.2024 24,01 24,21 24,01 24,20 0,88% 881.574,00
16.08.2024 23,90 24,25 23,87 23,99 0,46% 1.600.246,00
15.08.2024 23,62 23,89 23,44 23,88 2,53% 1.514.697,00
14.08.2024 23,31 23,42 23,01 23,29 0,09% 1.390.934,00
13.08.2024 23,22 23,38 23,11 23,27 0,78% 1.799.696,00
12.08.2024 23,74 23,78 22,92 23,09 -2,94% 2.542.118,00
09.08.2024 23,64 23,88 23,59 23,79 1,15% 1.478.058,00
08.08.2024 23,49 23,72 23,39 23,52 0,43% 1.317.581,00
07.08.2024 23,88 23,94 23,29 23,42 -1,18% 1.296.366,00
06.08.2024 23,45 23,91 23,31 23,70 1,20% 1.362.183,00
05.08.2024 23,37 23,55 22,88 23,42 -2,98% 2.446.109,00
02.08.2024 24,17 24,50 23,66 24,14 -1,51% 2.724.811,00
01.08.2024 25,60 25,93 24,21 24,51 -1,33% 2.268.612,00
31.07.2024 24,87 25,35 24,72 24,84 0,28% 2.055.941,00
30.07.2024 24,71 24,88 24,60 24,77 0,90% 1.206.435,00
29.07.2024 24,93 24,97 24,48 24,55 -1,33% 1.185.090,00
26.07.2024 24,59 24,90 24,49 24,88 1,84% 1.834.503,00
25.07.2024 23,62 24,50 23,48 24,43 4,58% 3.953.477,00
24.07.2024 23,54 23,70 23,33 23,36 -1,23% 1.558.424,00
23.07.2024 23,52 23,90 23,52 23,65 0,25% 1.530.507,00
22.07.2024 23,43 23,66 23,32 23,59 0,81% 1.408.455,00
19.07.2024 23,42 23,56 23,29 23,40 0,04% 1.079.458,00
18.07.2024 23,45 23,84 23,28 23,39 -0,59% 1.478.676,00
17.07.2024 23,29 23,70 23,29 23,53 0,56% 1.590.160,00
16.07.2024 22,97 23,56 22,86 23,40 2,50% 2.270.280,00
15.07.2024 22,59 22,98 22,43 22,83 1,87% 1.465.256,00
12.07.2024 22,43 22,68 22,29 22,41 0,49% 1.541.557,00
11.07.2024 21,92 22,39 21,81 22,30 2,95% 1.496.536,00
10.07.2024 21,49 21,75 21,47 21,66 1,21% 1.130.577,00
09.07.2024 21,26 21,68 21,20 21,40 0,52% 1.219.699,00
08.07.2024 21,52 21,71 21,29 21,29 -0,70% 1.722.659,00
05.07.2024 21,58 21,78 21,42 21,44 -0,97% 1.974.889,00
03.07.2024 21,90 21,92 21,60 21,65 -0,96% 707.204,00
02.07.2024 21,56 21,93 21,56 21,86 1,11% 1.228.598,00
01.07.2024 21,73 21,80 21,42 21,62 0,32% 1.158.262,00
28.06.2024 21,38 21,68 21,30 21,55 1,56% 2.478.052,00
27.06.2024 21,10 21,31 20,96 21,22 0,52% 1.677.792,00
26.06.2024 21,22 21,26 21,06 21,11 -1,22% 1.515.127,00
25.06.2024 21,69 21,79 21,37 21,37 -1,75% 1.484.042,00
24.06.2024 21,40 21,88 21,37 21,75 1,68% 1.938.749,00
21.06.2024 21,29 21,49 21,25 21,39 0,38% 4.552.808,00
20.06.2024 21,01 21,31 20,95 21,31 1,38% 1.518.092,00
18.06.2024 20,80 21,04 20,77 21,02 0,77% 1.116.793,00
17.06.2024 20,38 20,87 20,35 20,86 2,00% 977.015,00
14.06.2024 20,65 20,82 20,40 20,45 -2,43% 1.250.015,00
13.06.2024 20,92 21,02 20,62 20,96 -0,19% 1.431.191,00
12.06.2024 20,86 21,20 20,84 21,00 2,59% 1.484.168,00