6,563$
-0,25%
Echtzeit-Aktienkurs MBIA Inc.
Bid:
Ask:
Aktienkurse zur MBIA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 6,63 | 6,69 | 6,44 | 6,58 | -0,30% | 507.863,00 |
| 20.11.2024 | 6,59 | 6,63 | 6,28 | 6,60 | 0,30% | 1.083.847,00 |
| 19.11.2024 | 6,61 | 6,65 | 6,36 | 6,58 | 0,46% | 1.777.772,00 |
| 18.11.2024 | 6,23 | 6,82 | 6,23 | 6,55 | 8,62% | 3.564.215,00 |
| 15.11.2024 | 6,03 | 6,11 | 5,58 | 6,03 | 0,84% | 1.362.823,00 |
| 14.11.2024 | 5,04 | 6,12 | 5,03 | 5,98 | 21,79% | 2.878.166,00 |
| 13.11.2024 | 4,88 | 4,95 | 4,77 | 4,91 | 1,87% | 638.092,00 |
| 12.11.2024 | 4,62 | 4,84 | 4,59 | 4,82 | 3,66% | 846.099,00 |
| 11.11.2024 | 4,51 | 4,72 | 4,51 | 4,65 | 3,56% | 565.957,00 |
| 08.11.2024 | 4,35 | 4,52 | 4,28 | 4,49 | 6,65% | 468.294,00 |
| 07.11.2024 | 4,28 | 4,30 | 4,10 | 4,21 | -2,32% | 275.738,00 |
| 06.11.2024 | 4,25 | 4,44 | 4,15 | 4,31 | 8,02% | 488.152,00 |
| 05.11.2024 | 3,78 | 4,00 | 3,75 | 3,99 | 4,45% | 205.411,00 |
| 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% | 208.497,00 |
| 30.10.2024 | 3,85 | 3,90 | 3,82 | 3,89 | 1,30% | 115.156,00 |
| 29.10.2024 | 3,78 | 3,94 | 3,73 | 3,84 | 1,59% | 188.500,00 |
| 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% | 681.886,00 |
| 24.10.2024 | 3,73 | 3,79 | 3,70 | 3,77 | 1,07% | 112.865,00 |
| 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% | 224.518,00 |
| 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% | 141.268,00 |
| 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% | 242.799,00 |
| 15.10.2024 | 3,78 | 3,90 | 3,72 | 3,76 | 0,00% | 236.980,00 |
| 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% | 196.767,00 |
| 10.10.2024 | 3,31 | 3,44 | 3,29 | 3,43 | 2,69% | 214.625,00 |
| 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% | 321.848,00 |
| 03.10.2024 | 3,49 | 3,56 | 3,49 | 3,53 | 0,28% | 167.043,00 |
| 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% | 273.152,00 |
| 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% | 228.462,00 |
| 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% | 377.001,00 |
| 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% | 367.321,00 |
| 09.09.2024 | 3,34 | 3,45 | 3,25 | 3,31 | -0,60% | 419.028,00 |
| 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% | 277.447,00 |
| 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% | 356.306,00 |
| 28.08.2024 | 3,87 | 3,91 | 3,64 | 3,78 | -2,58% | 495.494,00 |
| 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% | 238.375,00 |
| 19.08.2024 | 3,85 | 3,92 | 3,84 | 3,86 | -0,26% | 227.567,00 |
| 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% | 522.931,00 |
| 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% | 523.182,00 |
| 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% | 1.253.412,00 |
| 06.08.2024 | 4,16 | 4,17 | 3,89 | 4,06 | -2,40% | 974.973,00 |
| 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% | 798.411,00 |
| 01.08.2024 | 4,42 | 4,48 | 4,10 | 4,13 | -6,14% | 853.088,00 |
| 31.07.2024 | 4,41 | 4,56 | 4,34 | 4,40 | 0,92% | 790.673,00 |
| 30.07.2024 | 4,37 | 4,45 | 4,30 | 4,36 | -0,46% | 647.641,00 |
| 29.07.2024 | 4,80 | 4,82 | 4,37 | 4,38 | -8,18% | 871.384,00 |
| 26.07.2024 | 4,49 | 4,82 | 4,46 | 4,77 | 8,16% | 839.446,00 |
| 25.07.2024 | 4,50 | 4,56 | 4,40 | 4,41 | -1,78% | 569.111,00 |
| 24.07.2024 | 4,69 | 4,75 | 4,45 | 4,49 | -4,47% | 1.192.122,00 |
| 23.07.2024 | 4,70 | 4,73 | 4,52 | 4,70 | 0,86% | 1.124.780,00 |
| 22.07.2024 | 4,60 | 4,79 | 4,55 | 4,66 | 2,42% | 1.533.717,00 |
| 19.07.2024 | 4,80 | 4,90 | 4,51 | 4,55 | -5,01% | 1.140.466,00 |
| 18.07.2024 | 5,04 | 5,27 | 4,78 | 4,79 | -5,71% | 684.644,00 |
| 17.07.2024 | 5,04 | 5,21 | 4,84 | 5,08 | 0,40% | 1.063.145,00 |
| 16.07.2024 | 5,16 | 5,22 | 4,93 | 5,06 | -0,39% | 771.225,00 |
| 15.07.2024 | 5,05 | 5,31 | 5,03 | 5,08 | 1,40% | 1.017.445,00 |
| 12.07.2024 | 5,23 | 5,29 | 4,96 | 5,01 | -3,09% | 916.295,00 |
| 11.07.2024 | 5,28 | 5,38 | 5,15 | 5,17 | -0,39% | 1.002.692,00 |
| 10.07.2024 | 5,55 | 5,60 | 5,17 | 5,19 | -6,32% | 645.310,00 |
| 09.07.2024 | 5,25 | 5,72 | 5,21 | 5,54 | 5,32% | 751.504,00 |
| 08.07.2024 | 5,53 | 5,58 | 5,24 | 5,26 | -3,66% | 329.764,00 |
| 05.07.2024 | 5,30 | 5,55 | 5,27 | 5,46 | 2,06% | 472.439,00 |
| 03.07.2024 | 5,22 | 5,37 | 5,12 | 5,35 | 3,08% | 181.950,00 |