3,535$
0,13%
Echtzeit-Aktienkurs MBIA Inc.
Bid:
Ask:
Aktienkurse zur MBIA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2024 | 5,26 | 5,30 | 5,02 | 5,19 | -1,89% | 787.820,00 |
| 01.07.2024 | 5,49 | 5,52 | 5,27 | 5,29 | -3,64% | 340.077,00 |
| 28.06.2024 | 5,54 | 5,64 | 5,40 | 5,49 | -0,18% | 530.128,00 |
| 27.06.2024 | 5,41 | 5,52 | 5,33 | 5,50 | 2,04% | 245.147,00 |
| 26.06.2024 | 5,26 | 5,39 | 5,10 | 5,39 | 2,28% | 244.688,00 |
| 25.06.2024 | 5,50 | 5,50 | 5,27 | 5,27 | -4,18% | 224.327,00 |
| 24.06.2024 | 5,53 | 5,59 | 5,46 | 5,50 | 0,00% | 161.914,00 |
| 21.06.2024 | 5,58 | 5,66 | 5,50 | 5,50 | -1,96% | 561.053,00 |
| 20.06.2024 | 5,53 | 5,64 | 5,49 | 5,61 | 0,72% | 369.443,00 |
| 18.06.2024 | 5,52 | 5,58 | 5,36 | 5,57 | 0,36% | 268.886,00 |
| 17.06.2024 | 5,48 | 5,57 | 5,34 | 5,55 | 0,54% | 209.679,00 |
| 14.06.2024 | 5,55 | 5,69 | 5,25 | 5,52 | -2,99% | 538.358,00 |
| 13.06.2024 | 5,70 | 5,87 | 5,49 | 5,69 | 6,75% | 940.356,00 |
| 12.06.2024 | 5,31 | 5,42 | 5,23 | 5,33 | 3,09% | 335.819,00 |
| 11.06.2024 | 5,22 | 5,25 | 5,10 | 5,17 | -1,71% | 232.977,00 |
| 10.06.2024 | 5,35 | 5,40 | 5,21 | 5,26 | -2,59% | 481.629,00 |
| 07.06.2024 | 5,50 | 5,52 | 5,29 | 5,40 | -2,35% | 393.354,00 |
| 06.06.2024 | 5,74 | 5,74 | 5,51 | 5,53 | -3,15% | 245.643,00 |
| 05.06.2024 | 5,73 | 5,77 | 5,59 | 5,71 | 0,53% | 217.317,00 |
| 04.06.2024 | 5,54 | 5,71 | 5,54 | 5,68 | 2,16% | 417.439,00 |
| 03.06.2024 | 5,74 | 5,74 | 5,51 | 5,56 | -1,59% | 245.857,00 |
| 31.05.2024 | 5,60 | 5,70 | 5,46 | 5,65 | -0,88% | 359.491,00 |
| 30.05.2024 | 5,71 | 5,76 | 5,59 | 5,70 | 0,53% | 274.226,00 |
| 29.05.2024 | 5,54 | 5,80 | 5,54 | 5,67 | 0,89% | 288.735,00 |
| 28.05.2024 | 5,60 | 5,72 | 5,48 | 5,62 | 0,54% | 376.398,00 |
| 24.05.2024 | 5,63 | 5,71 | 5,55 | 5,59 | -0,18% | 269.925,00 |
| 23.05.2024 | 5,79 | 5,86 | 5,56 | 5,60 | -3,45% | 392.503,00 |
| 22.05.2024 | 5,88 | 5,99 | 5,77 | 5,80 | -1,02% | 277.522,00 |
| 21.05.2024 | 5,85 | 5,95 | 5,76 | 5,86 | -0,34% | 304.325,00 |
| 20.05.2024 | 6,02 | 6,06 | 5,86 | 5,88 | -2,00% | 331.463,00 |
| 17.05.2024 | 5,95 | 6,00 | 5,89 | 6,00 | 1,18% | 240.970,00 |
| 16.05.2024 | 5,99 | 6,03 | 5,90 | 5,93 | -0,50% | 306.403,00 |
| 15.05.2024 | 6,12 | 6,19 | 5,96 | 5,96 | -1,65% | 255.446,00 |
| 14.05.2024 | 6,08 | 6,22 | 5,93 | 6,06 | 1,68% | 286.222,00 |
| 13.05.2024 | 6,10 | 6,22 | 5,96 | 5,96 | -3,09% | 627.912,00 |