27,473$
0,19%
Echtzeit-Aktienkurs MGIC Investment Corp.
Bid:
Ask:
Aktienkurse zur MGIC Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2025 | 27,45 | 27,48 | 27,03 | 27,44 | 0,06% | - |
| 31.10.2025 | 27,33 | 27,72 | 27,30 | 27,42 | -0,29% | 2.659.667,00 |
| 30.10.2025 | 26,68 | 27,54 | 26,20 | 27,50 | 4,32% | 3.032.131,00 |
| 29.10.2025 | 26,65 | 26,81 | 26,19 | 26,36 | -1,53% | 2.923.733,00 |
| 28.10.2025 | 26,93 | 27,00 | 26,67 | 26,77 | -0,82% | 1.592.289,00 |
| 27.10.2025 | 27,32 | 27,39 | 26,90 | 26,99 | -1,42% | 1.737.954,00 |
| 24.10.2025 | 27,56 | 27,71 | 27,37 | 27,38 | -0,20% | 1.717.111,00 |
| 23.10.2025 | 27,71 | 27,71 | 27,33 | 27,43 | 0,27% | 1.834.973,00 |
| 22.10.2025 | 27,06 | 27,49 | 27,06 | 27,36 | 0,70% | 1.430.829,00 |
| 21.10.2025 | 26,97 | 27,41 | 26,89 | 27,17 | 0,37% | 1.666.173,00 |
| 20.10.2025 | 27,00 | 27,19 | 26,72 | 27,07 | 0,69% | 1.392.294,00 |
| 17.10.2025 | 26,62 | 26,92 | 26,60 | 26,88 | 1,22% | - |
| 16.10.2025 | 27,28 | 27,28 | 26,37 | 26,56 | -2,96% | 1.950.041,00 |
| 15.10.2025 | 27,68 | 27,88 | 27,19 | 27,37 | -1,05% | 1.994.612,00 |
| 14.10.2025 | 26,89 | 27,75 | 26,89 | 27,66 | 2,60% | 1.958.396,00 |
| 13.10.2025 | 26,71 | 27,09 | 26,65 | 26,96 | 0,86% | 1.678.060,00 |
| 10.10.2025 | 27,00 | 27,06 | 26,64 | 26,73 | -0,56% | 1.574.619,00 |
| 09.10.2025 | 26,98 | 27,08 | 26,68 | 26,88 | -0,37% | 1.505.212,00 |
| 08.10.2025 | 27,13 | 27,34 | 26,96 | 26,98 | -0,22% | 1.363.455,00 |
| 07.10.2025 | 27,20 | 27,34 | 26,99 | 27,04 | -0,70% | 1.743.875,00 |
| 06.10.2025 | 27,55 | 27,67 | 27,13 | 27,23 | -1,02% | 1.645.354,00 |
| 03.10.2025 | 27,74 | 27,92 | 27,33 | 27,51 | -0,86% | 1.578.049,00 |
| 02.10.2025 | 27,94 | 27,97 | 27,39 | 27,75 | -1,25% | 1.660.931,00 |
| 01.10.2025 | 28,28 | 28,38 | 28,03 | 28,10 | -0,95% | 1.938.514,00 |
| 30.09.2025 | 28,46 | 28,67 | 28,24 | 28,37 | -0,25% | 1.526.851,00 |
| 29.09.2025 | 28,80 | 28,80 | 28,22 | 28,44 | -1,15% | 1.517.847,00 |
| 26.09.2025 | 28,50 | 28,77 | 28,46 | 28,77 | 1,34% | 1.215.755,00 |
| 25.09.2025 | 28,48 | 28,56 | 28,27 | 28,39 | -0,46% | 1.346.666,00 |
| 24.09.2025 | 28,33 | 28,53 | 28,17 | 28,52 | 0,88% | 1.780.139,00 |
| 23.09.2025 | 28,20 | 28,47 | 28,16 | 28,27 | 0,53% | 3.923.679,00 |
| 22.09.2025 | 28,22 | 28,42 | 28,06 | 28,12 | -0,74% | 2.638.213,00 |
| 19.09.2025 | 28,28 | 28,65 | 28,26 | 28,33 | -0,60% | 10.318.019,00 |
| 18.09.2025 | 28,06 | 29,01 | 28,06 | 28,50 | 1,79% | 4.176.452,00 |
| 17.09.2025 | 27,99 | 28,36 | 27,80 | 28,00 | 0,43% | 2.489.920,00 |
| 16.09.2025 | 28,00 | 28,08 | 27,75 | 27,88 | -0,39% | 1.722.669,00 |
| 15.09.2025 | 28,38 | 28,40 | 27,95 | 27,99 | -1,55% | 1.745.201,00 |
| 12.09.2025 | 28,76 | 28,86 | 28,42 | 28,43 | -1,69% | 1.538.179,00 |
| 11.09.2025 | 28,44 | 28,98 | 28,35 | 28,92 | 1,94% | 1.751.516,00 |
| 10.09.2025 | 28,24 | 28,50 | 28,07 | 28,37 | 0,42% | 1.483.682,00 |
| 09.09.2025 | 28,40 | 28,50 | 28,10 | 28,25 | -0,56% | 1.175.754,00 |
| 08.09.2025 | 28,35 | 28,48 | 28,07 | 28,41 | 0,04% | 1.252.881,00 |
| 05.09.2025 | 28,49 | 28,71 | 28,22 | 28,40 | -0,14% | 1.659.213,00 |
| 04.09.2025 | 28,28 | 28,46 | 28,14 | 28,44 | 1,39% | 1.580.664,00 |
| 03.09.2025 | 27,64 | 28,11 | 27,64 | 28,05 | 0,79% | 1.196.561,00 |
| 02.09.2025 | 27,63 | 27,83 | 27,48 | 27,83 | 0,00% | 1.371.192,00 |
| 29.08.2025 | 27,66 | 27,87 | 27,65 | 27,83 | 0,54% | 1.578.107,00 |
| 28.08.2025 | 28,07 | 28,13 | 27,47 | 27,68 | -1,14% | 1.201.469,00 |
| 27.08.2025 | 27,84 | 28,06 | 27,66 | 28,00 | 0,54% | 1.385.514,00 |
| 26.08.2025 | 27,90 | 27,98 | 27,75 | 27,85 | -0,25% | 1.992.457,00 |
| 25.08.2025 | 28,07 | 28,18 | 27,91 | 27,92 | -0,82% | 1.068.356,00 |
| 22.08.2025 | 27,69 | 28,20 | 27,65 | 28,15 | 2,21% | 1.332.913,00 |
| 21.08.2025 | 27,40 | 27,70 | 27,38 | 27,54 | 0,15% | 1.301.013,00 |
| 20.08.2025 | 27,56 | 27,60 | 27,31 | 27,50 | 0,15% | 2.069.863,00 |
| 19.08.2025 | 27,25 | 27,60 | 27,20 | 27,46 | 0,73% | 1.420.959,00 |
| 18.08.2025 | 27,46 | 27,46 | 27,16 | 27,26 | -0,91% | 1.321.360,00 |
| 15.08.2025 | 27,94 | 27,94 | 27,43 | 27,51 | -1,26% | 1.743.989,00 |
| 14.08.2025 | 27,63 | 27,88 | 27,49 | 27,86 | 0,36% | 2.079.719,00 |
| 13.08.2025 | 27,65 | 27,81 | 27,36 | 27,76 | 0,87% | 3.152.513,00 |
| 12.08.2025 | 27,54 | 27,76 | 27,25 | 27,52 | 0,70% | 2.559.496,00 |
| 11.08.2025 | 27,14 | 27,49 | 27,14 | 27,33 | 0,59% | 1.524.407,00 |
| 08.08.2025 | 26,61 | 27,35 | 26,56 | 27,17 | 2,68% | 2.097.627,00 |
| 07.08.2025 | 27,03 | 27,03 | 26,38 | 26,46 | -2,11% | 2.285.173,00 |
| 06.08.2025 | 27,00 | 27,20 | 26,87 | 27,03 | 0,33% | 1.916.222,00 |
| 05.08.2025 | 26,77 | 26,96 | 26,67 | 26,94 | 0,82% | 1.799.138,00 |
| 04.08.2025 | 26,37 | 26,72 | 26,33 | 26,72 | 1,67% | 1.928.099,00 |
| 01.08.2025 | 25,94 | 26,35 | 25,85 | 26,28 | 1,47% | 2.466.354,00 |
| 31.07.2025 | 25,61 | 26,22 | 25,53 | 25,90 | 2,09% | 3.639.958,00 |
| 30.07.2025 | 25,67 | 25,81 | 25,27 | 25,37 | -1,21% | 2.085.840,00 |
| 29.07.2025 | 25,75 | 25,88 | 25,66 | 25,68 | 0,55% | 1.942.341,00 |
| 28.07.2025 | 25,59 | 25,67 | 25,36 | 25,54 | -0,35% | 2.259.936,00 |
| 25.07.2025 | 25,56 | 25,74 | 25,48 | 25,63 | 0,27% | 1.660.279,00 |
| 24.07.2025 | 25,67 | 25,84 | 25,52 | 25,56 | -0,70% | 1.760.462,00 |
| 23.07.2025 | 25,83 | 25,86 | 25,63 | 25,74 | 0,08% | 1.709.305,00 |
| 22.07.2025 | 25,51 | 25,84 | 25,49 | 25,72 | 0,90% | 2.573.618,00 |
| 21.07.2025 | 25,31 | 25,64 | 25,23 | 25,49 | 1,15% | 2.104.964,00 |
| 18.07.2025 | 25,35 | 25,47 | 25,13 | 25,20 | -0,43% | 1.866.800,00 |
| 17.07.2025 | 25,08 | 25,32 | 24,98 | 25,31 | 0,80% | 2.532.328,00 |
| 16.07.2025 | 25,04 | 25,24 | 24,78 | 25,11 | 0,20% | 3.060.957,00 |
| 15.07.2025 | 25,41 | 25,70 | 24,99 | 25,06 | -1,88% | 2.944.112,00 |
| 14.07.2025 | 25,25 | 25,65 | 25,16 | 25,54 | 1,11% | 2.694.097,00 |
| 11.07.2025 | 25,66 | 25,80 | 25,14 | 25,26 | -2,36% | 3.982.282,00 |
| 10.07.2025 | 26,54 | 26,60 | 25,78 | 25,87 | -2,67% | 3.844.355,00 |
| 09.07.2025 | 27,24 | 27,30 | 26,57 | 26,58 | -2,46% | 2.858.779,00 |
| 08.07.2025 | 27,30 | 27,64 | 27,23 | 27,25 | -0,62% | 2.213.621,00 |
| 07.07.2025 | 28,32 | 28,32 | 27,33 | 27,42 | -3,86% | 2.383.458,00 |
| 03.07.2025 | 27,99 | 28,67 | 27,96 | 28,52 | 2,19% | 3.959.385,00 |
| 02.07.2025 | 28,14 | 28,24 | 27,81 | 27,91 | -1,03% | 1.745.189,00 |
| 01.07.2025 | 27,71 | 28,35 | 27,71 | 28,20 | 1,29% | 2.091.253,00 |
| 30.06.2025 | 27,71 | 27,86 | 27,57 | 27,84 | 0,61% | 2.341.924,00 |
| 27.06.2025 | 27,61 | 27,80 | 27,51 | 27,67 | 0,25% | 3.319.090,00 |
| 26.06.2025 | 27,59 | 27,73 | 27,42 | 27,60 | 0,47% | 2.004.574,00 |
| 25.06.2025 | 27,92 | 28,06 | 27,42 | 27,47 | -2,24% | 1.643.002,00 |
| 24.06.2025 | 27,90 | 28,28 | 27,85 | 28,10 | 1,41% | 3.239.676,00 |
| 23.06.2025 | 27,06 | 27,74 | 27,01 | 27,71 | 2,55% | 2.358.457,00 |
| 20.06.2025 | 27,06 | 27,17 | 26,91 | 27,02 | 0,26% | 6.736.161,00 |
| 18.06.2025 | 26,47 | 27,14 | 26,47 | 26,95 | 2,01% | 2.266.684,00 |
| 17.06.2025 | 26,94 | 26,94 | 26,13 | 26,42 | -1,93% | 2.469.572,00 |
| 16.06.2025 | 26,99 | 27,34 | 26,90 | 26,94 | 0,34% | 2.036.954,00 |
| 13.06.2025 | 26,72 | 27,12 | 26,64 | 26,85 | -0,19% | 1.880.434,00 |
| 12.06.2025 | 26,34 | 26,92 | 26,21 | 26,90 | 1,36% | 1.614.338,00 |