MGIC Investment Corp.
[WKN: 882538 | ISIN: US5528481030]
Aktienkurse
23,440$ -3,62%
Echtzeit-Aktienkurs MGIC Investment Corp.
Bid: Ask:

Aktienkurse zur MGIC Investment Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.04.2025 24,78 25,19 24,10 24,32 -4,81% 2.255.182,00
02.04.2025 25,04 25,57 24,95 25,55 1,51% 2.260.032,00
01.04.2025 24,81 25,26 24,74 25,17 1,57% 2.055.519,00
31.03.2025 24,28 24,93 24,19 24,78 1,56% 2.828.935,00
28.03.2025 24,88 24,98 24,36 24,40 -1,73% 1.718.405,00
27.03.2025 24,85 25,01 24,69 24,83 0,36% 2.262.571,00
26.03.2025 24,37 24,88 24,37 24,74 1,85% 2.003.915,00
25.03.2025 24,18 24,43 24,13 24,29 0,96% 1.755.854,00
24.03.2025 23,76 24,11 23,56 24,06 2,17% 2.629.625,00
21.03.2025 23,55 23,77 23,30 23,55 -0,67% 23.038.337,00
20.03.2025 23,28 23,85 23,28 23,71 1,28% 2.816.152,00
19.03.2025 23,34 23,51 23,12 23,41 0,91% 3.950.912,00
18.03.2025 23,16 23,37 23,02 23,20 0,65% 3.134.835,00
17.03.2025 22,86 23,09 22,30 23,05 -0,22% 4.155.031,00
14.03.2025 22,65 23,14 22,56 23,10 2,39% 1.978.780,00
13.03.2025 22,68 23,10 22,47 22,56 -0,18% 2.852.855,00
12.03.2025 22,95 23,00 22,50 22,60 -0,92% 2.507.271,00
11.03.2025 23,32 23,38 22,63 22,81 -1,81% 2.293.744,00
10.03.2025 23,69 23,88 23,15 23,23 -2,35% 2.507.832,00
07.03.2025 23,60 23,89 23,34 23,79 0,72% 2.018.574,00
06.03.2025 23,67 23,70 23,36 23,62 -0,51% 1.857.788,00
05.03.2025 23,51 23,85 23,37 23,74 0,51% 1.679.449,00
04.03.2025 24,36 24,39 23,61 23,62 -3,87% 1.533.418,00
03.03.2025 24,55 24,98 24,37 24,57 -0,16% 1.379.979,00
28.02.2025 24,41 24,61 24,26 24,61 1,40% 2.550.621,00
27.02.2025 24,17 24,55 24,08 24,27 0,66% 1.500.472,00
26.02.2025 24,00 24,23 23,93 24,11 0,08% 2.029.283,00
25.02.2025 24,06 24,31 23,81 24,09 0,88% 1.971.484,00
24.02.2025 24,12 24,21 23,87 23,88 -0,38% 2.142.648,00
21.02.2025 24,62 24,74 23,94 23,97 -1,84% 1.842.481,00
20.02.2025 24,58 24,63 24,39 24,42 -0,53% 1.314.607,00
19.02.2025 24,59 24,92 24,47 24,55 -0,81% 1.902.080,00
18.02.2025 24,63 24,78 24,33 24,75 -0,06% 1.986.818,00
17.02.2025 24,62 24,77 24,62 24,77 0,30% -
14.02.2025 24,50 24,81 24,39 24,69 0,65% 2.342.155,00
13.02.2025 24,20 24,57 24,04 24,53 1,66% 1.439.782,00
12.02.2025 24,52 24,53 24,02 24,13 -2,43% 1.474.548,00
11.02.2025 24,91 25,07 24,73 24,73 -1,12% 1.585.678,00
10.02.2025 25,29 25,30 24,97 25,01 -0,99% 1.398.254,00
07.02.2025 25,39 25,47 25,13 25,26 -0,79% 1.968.216,00
06.02.2025 25,83 25,83 25,26 25,46 -0,24% 1.686.280,00
05.02.2025 25,57 25,63 25,22 25,52 -0,27% 1.832.761,00
04.02.2025 25,41 26,07 25,05 25,59 1,79% 2.938.318,00
03.02.2025 24,85 25,49 24,82 25,14 -1,57% 2.192.752,00
31.01.2025 25,60 25,75 25,35 25,54 -0,66% 1.780.958,00
30.01.2025 25,48 25,88 25,48 25,71 1,58% 917.378,00
29.01.2025 25,47 25,69 25,14 25,31 -0,63% 1.134.175,00
28.01.2025 25,50 25,72 25,41 25,47 -0,43% 1.243.198,00
27.01.2025 24,89 25,64 24,76 25,58 3,35% 1.792.685,00
24.01.2025 24,72 24,82 24,61 24,75 -0,16% 1.298.567,00
23.01.2025 24,47 24,89 24,41 24,79 0,77% 1.685.578,00
22.01.2025 24,42 24,76 24,37 24,60 0,16% 1.492.911,00
21.01.2025 24,59 24,81 24,48 24,56 0,41% 1.164.291,00
17.01.2025 24,37 24,65 24,26 24,46 0,49% 1.954.303,00
16.01.2025 24,00 24,40 23,93 24,34 1,25% 1.409.700,00
15.01.2025 24,13 24,19 23,87 24,04 1,43% 1.720.027,00
14.01.2025 23,28 23,84 23,28 23,70 2,24% 1.934.633,00
13.01.2025 22,71 23,21 22,71 23,18 1,27% 1.631.080,00
10.01.2025 23,27 23,31 22,84 22,89 -3,13% 1.885.468,00
08.01.2025 23,19 23,63 23,13 23,63 0,81% 1.729.793,00
07.01.2025 23,56 23,71 23,29 23,44 0,04% 1.776.685,00
06.01.2025 23,99 23,99 23,40 23,43 -1,76% 1.551.201,00
03.01.2025 23,64 23,91 23,60 23,85 0,76% 1.548.230,00
02.01.2025 23,82 23,96 23,60 23,67 -0,17% 1.571.063,00
31.12.2024 23,85 23,95 23,66 23,71 0,25% 1.552.002,00
30.12.2024 23,46 23,81 23,36 23,65 -0,17% 868.022,00
27.12.2024 23,82 24,06 23,55 23,69 -1,29% 846.461,00
26.12.2024 23,68 24,03 23,67 24,00 0,76% 1.290.644,00
24.12.2024 23,69 23,90 23,57 23,82 0,59% 720.741,00
23.12.2024 23,52 23,69 23,38 23,68 0,08% 1.265.388,00
20.12.2024 23,12 23,79 22,98 23,66 1,46% 5.682.370,00
19.12.2024 23,39 23,84 23,31 23,32 -0,26% 2.080.395,00
18.12.2024 24,18 24,41 23,28 23,38 -3,75% 1.607.923,00
17.12.2024 24,56 24,77 24,23 24,29 -1,66% 1.282.830,00
16.12.2024 24,62 24,94 24,56 24,70 0,61% 1.471.094,00
13.12.2024 24,83 24,87 24,51 24,55 -1,25% 2.152.502,00
12.12.2024 24,91 25,24 24,84 24,86 0,20% 1.347.499,00
11.12.2024 24,75 24,92 24,69 24,81 0,98% 1.649.599,00
10.12.2024 24,27 24,75 24,11 24,57 -0,24% 1.390.489,00
09.12.2024 25,21 25,24 24,40 24,63 -3,49% 2.063.418,00
06.12.2024 25,88 25,88 25,35 25,52 -0,70% 1.007.724,00
05.12.2024 25,66 25,86 25,51 25,70 0,27% 1.432.901,00
04.12.2024 25,92 26,03 25,42 25,63 -1,16% 1.152.863,00
03.12.2024 26,20 26,20 25,81 25,93 -0,38% 1.306.683,00
02.12.2024 26,21 26,28 25,86 26,03 -0,88% 1.258.126,00
29.11.2024 26,12 26,37 26,12 26,26 0,57% 592.006,00
27.11.2024 26,28 26,52 26,05 26,11 0,00% 1.012.514,00
26.11.2024 26,24 26,24 25,66 26,11 -0,84% 1.238.230,00
25.11.2024 25,80 26,56 25,70 26,33 3,25% 2.690.336,00
22.11.2024 25,09 25,54 25,05 25,50 2,12% 1.266.654,00
21.11.2024 24,89 25,06 24,71 24,97 0,97% 875.846,00
20.11.2024 24,57 24,76 24,46 24,73 0,65% 1.049.968,00
19.11.2024 24,52 24,72 24,50 24,57 -0,89% 1.227.528,00
18.11.2024 24,92 25,02 24,78 24,79 -0,48% 968.961,00
15.11.2024 24,78 25,00 24,65 24,91 1,26% 1.168.024,00
14.11.2024 24,69 24,81 24,42 24,60 -0,36% 1.305.693,00
13.11.2024 25,09 25,09 24,68 24,69 -1,04% 1.334.887,00
12.11.2024 24,80 25,07 24,75 24,95 0,16% 1.277.153,00
11.11.2024 24,67 24,96 24,67 24,91 1,84% 1.401.405,00
08.11.2024 24,62 24,62 24,26 24,46 -0,41% 1.698.768,00