Echtzeit-Aktienkurs NMI Holdings Inc.
Bid:
Ask:
Aktienkurse zur NMI Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 22,64 | 23,38 | 0,00 | 22,82 | -0,20% | - |
| 25.02.2021 | 22,92 | 22,93 | 22,80 | 22,86 | -5,62% | - |
| 24.02.2021 | 23,99 | 24,85 | 23,95 | 24,22 | 3,35% | - |
| 23.02.2021 | 23,26 | 23,55 | 22,89 | 23,44 | 1,41% | - |
| 22.02.2021 | 23,12 | 23,54 | 22,90 | 23,11 | -1,03% | - |
| 19.02.2021 | 22,72 | 23,44 | 22,52 | 23,35 | 3,75% | - |
| 18.02.2021 | 22,55 | 22,70 | 22,13 | 22,51 | -1,06% | - |
| 17.02.2021 | 22,47 | 22,91 | 22,03 | 22,75 | -2,76% | - |
| 16.02.2021 | 22,99 | 23,57 | 22,93 | 23,39 | 4,70% | - |
| 12.02.2021 | 22,78 | 22,97 | 22,19 | 22,34 | -1,72% | - |
| 11.02.2021 | 23,15 | 23,32 | 22,54 | 22,73 | -1,13% | - |
| 10.02.2021 | 23,29 | 23,58 | 22,78 | 22,99 | -0,04% | - |
| 09.02.2021 | 22,26 | 23,23 | 22,21 | 23,00 | 1,17% | - |
| 08.02.2021 | 22,21 | 22,79 | 21,98 | 22,74 | 3,13% | - |
| 05.02.2021 | 21,86 | 22,22 | 21,80 | 22,05 | -0,38% | - |
| 04.02.2021 | 22,19 | 22,19 | 22,09 | 22,13 | 3,31% | - |
| 03.02.2021 | 21,62 | 21,63 | 21,23 | 21,42 | -1,74% | - |
| 02.02.2021 | 22,09 | 22,31 | 21,67 | 21,80 | 0,46% | - |
| 01.02.2021 | 21,28 | 21,84 | 21,06 | 21,70 | 1,78% | - |
| 29.01.2021 | 22,31 | 22,33 | 21,18 | 21,32 | -3,73% | - |
| 28.01.2021 | 22,05 | 22,57 | 21,74 | 22,15 | 4,90% | - |
| 27.01.2021 | 21,48 | 21,81 | 21,04 | 21,11 | -5,29% | - |
| 26.01.2021 | 22,69 | 22,69 | 22,05 | 22,29 | -2,26% | - |
| 25.01.2021 | 22,81 | 22,81 | 22,81 | 22,81 | 0,71% | - |
| 22.01.2021 | 21,64 | 22,75 | 19,87 | 22,65 | -2,81% | - |
| 21.01.2021 | 23,29 | 23,30 | 23,29 | 23,30 | -4,92% | - |
| 20.01.2021 | 24,67 | 24,87 | 24,48 | 24,51 | 0,25% | - |
| 19.01.2021 | 24,61 | 24,85 | 24,29 | 24,45 | 0,60% | - |
| 15.01.2021 | 24,32 | 24,79 | 24,03 | 24,30 | -0,92% | - |
| 14.01.2021 | 24,08 | 24,77 | 23,70 | 24,53 | 2,96% | - |
| 13.01.2021 | 23,93 | 24,20 | 23,60 | 23,82 | -1,55% | - |
| 12.01.2021 | 24,56 | 24,58 | 23,94 | 24,20 | -0,27% | - |
| 11.01.2021 | 24,19 | 24,46 | 23,98 | 24,26 | 0,56% | - |
| 08.01.2021 | 23,78 | 24,21 | 23,71 | 24,13 | -0,68% | - |
| 07.01.2021 | 23,63 | 24,46 | 23,63 | 24,29 | 3,03% | - |
| 06.01.2021 | 23,58 | 23,58 | 23,58 | 23,58 | 4,36% | - |
| 05.01.2021 | 22,39 | 22,78 | 22,24 | 22,59 | 2,73% | - |
| 04.01.2021 | 22,20 | 22,20 | 21,54 | 21,99 | -2,91% | - |
| 31.12.2020 | 22,47 | 22,87 | 22,31 | 22,65 | 1,03% | - |
| 30.12.2020 | 22,60 | 22,74 | 22,36 | 22,42 | 0,47% | - |
| 29.12.2020 | 22,30 | 22,62 | 22,03 | 22,32 | -2,04% | - |
| 28.12.2020 | 23,30 | 23,30 | 22,72 | 22,78 | -0,02% | - |
| 24.12.2020 | 22,53 | 23,26 | 22,32 | 22,79 | -0,48% | - |
| 23.12.2020 | 23,09 | 23,29 | 22,90 | 22,90 | -0,52% | - |
| 22.12.2020 | 23,00 | 23,16 | 22,43 | 23,02 | -0,73% | - |
| 21.12.2020 | 22,78 | 23,33 | 22,68 | 23,19 | -1,53% | - |
| 18.12.2020 | 23,85 | 23,96 | 23,39 | 23,55 | -0,59% | - |
| 17.12.2020 | 24,01 | 24,12 | 23,60 | 23,69 | -2,77% | - |
| 16.12.2020 | 24,15 | 26,40 | 23,93 | 24,36 | 5,41% | - |
| 15.12.2020 | 23,37 | 24,24 | 21,39 | 23,11 | 1,90% | - |
| 14.12.2020 | 23,35 | 23,35 | 22,68 | 22,68 | -3,63% | - |
| 11.12.2020 | 23,53 | 24,01 | 21,62 | 23,54 | -3,82% | - |
| 10.12.2020 | 24,41 | 28,91 | 23,22 | 24,47 | 0,20% | - |
| 09.12.2020 | 24,44 | 24,62 | 24,18 | 24,42 | 7,13% | - |
| 08.12.2020 | 23,16 | 23,70 | 22,44 | 22,80 | -0,65% | - |
| 07.12.2020 | 23,25 | 23,42 | 22,42 | 22,95 | 0,68% | - |
| 04.12.2020 | 23,11 | 23,56 | 22,70 | 22,79 | -0,15% | - |
| 03.12.2020 | 23,28 | 24,45 | 22,45 | 22,83 | 1,94% | - |
| 02.12.2020 | 22,74 | 24,46 | 21,60 | 22,39 | -0,02% | - |
| 01.12.2020 | 22,49 | 23,96 | 20,87 | 22,40 | -0,56% | - |
| 30.11.2020 | 22,31 | 23,15 | 21,81 | 22,52 | -2,55% | - |
| 27.11.2020 | 22,93 | 23,19 | 22,36 | 23,11 | -0,54% | - |
| 25.11.2020 | 22,95 | 23,44 | 22,91 | 23,24 | -1,00% | - |
| 24.11.2020 | 23,49 | 23,99 | 23,23 | 23,47 | 3,57% | - |
| 23.11.2020 | 22,64 | 23,19 | 22,57 | 22,66 | -0,46% | - |
| 20.11.2020 | 22,37 | 22,84 | 22,25 | 22,77 | -0,33% | - |
| 19.11.2020 | 22,88 | 22,90 | 22,83 | 22,84 | -0,31% | - |
| 18.11.2020 | 23,57 | 23,91 | 22,90 | 22,91 | -2,96% | - |
| 17.11.2020 | 22,95 | 23,64 | 22,85 | 23,61 | 0,58% | - |
| 16.11.2020 | 23,19 | 24,06 | 22,97 | 23,48 | 3,41% | - |
| 13.11.2020 | 22,78 | 22,99 | 22,38 | 22,70 | 1,50% | - |
| 12.11.2020 | 22,68 | 23,28 | 22,18 | 22,37 | -3,08% | - |
| 11.11.2020 | 22,23 | 23,28 | 22,23 | 23,08 | -1,52% | - |
| 10.11.2020 | 23,63 | 23,67 | 0,00 | 23,43 | 1,94% | - |
| 09.11.2020 | 24,43 | 24,82 | 22,98 | 22,99 | 4,36% | - |
| 06.11.2020 | 22,80 | 22,82 | 21,66 | 22,03 | -3,48% | - |
| 05.11.2020 | 23,29 | 23,72 | 22,58 | 22,82 | 0,11% | - |
| 04.11.2020 | 22,30 | 23,16 | 22,16 | 22,80 | 1,38% | - |
| 03.11.2020 | 22,24 | 22,90 | 21,80 | 22,49 | 3,69% | - |
| 02.11.2020 | 21,65 | 22,06 | 21,38 | 21,69 | 1,50% | - |
| 30.10.2020 | 21,25 | 21,54 | 20,97 | 21,37 | -1,41% | - |
| 29.10.2020 | 21,12 | 21,72 | 20,95 | 21,67 | 3,07% | - |
| 28.10.2020 | 21,63 | 21,72 | 20,67 | 21,03 | -5,82% | - |
| 27.10.2020 | 22,33 | 22,33 | 21,97 | 22,33 | -3,27% | - |
| 26.10.2020 | 23,71 | 23,84 | 22,85 | 23,08 | -5,93% | - |
| 23.10.2020 | 23,74 | 24,57 | 23,70 | 24,54 | 2,34% | - |
| 22.10.2020 | 23,71 | 24,03 | 23,51 | 23,98 | 2,04% | - |
| 21.10.2020 | 24,05 | 24,15 | 23,40 | 23,50 | -0,97% | - |
| 20.10.2020 | 23,83 | 24,24 | 23,58 | 23,73 | 2,77% | - |
| 19.10.2020 | 23,29 | 23,76 | 22,99 | 23,09 | 0,37% | - |
| 16.10.2020 | 22,43 | 23,21 | 0,00 | 23,00 | -0,41% | - |
| 15.10.2020 | 21,97 | 23,45 | 21,90 | 23,10 | 5,10% | - |
| 14.10.2020 | 22,12 | 22,39 | 21,86 | 21,98 | -2,03% | - |
| 13.10.2020 | 22,71 | 22,88 | 22,12 | 22,43 | -2,86% | - |
| 12.10.2020 | 22,80 | 23,22 | 0,00 | 23,09 | 1,32% | - |
| 09.10.2020 | 23,54 | 23,58 | 0,00 | 22,79 | -0,55% | - |
| 08.10.2020 | 22,56 | 22,99 | 22,39 | 22,92 | 2,39% | - |
| 07.10.2020 | 22,34 | 22,73 | 21,89 | 22,38 | 3,59% | - |
| 06.10.2020 | 20,97 | 22,34 | 20,92 | 21,61 | 4,10% | - |
| 05.10.2020 | 20,26 | 20,82 | 20,03 | 20,76 | 5,54% | - |