MGIC Investment Corp.
[WKN: 882538 | ISIN: US5528481030]
Aktienkurse
23,551$ 0,13%
Echtzeit-Aktienkurs MGIC Investment Corp.
Bid: Ask:

Aktienkurse zur MGIC Investment Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 23,61 23,79 23,50 23,55 0,12% -
04.11.2024 23,60 23,93 23,48 23,52 -0,17% 2.689.541,00
01.11.2024 24,75 24,79 23,40 23,56 -5,91% 3.860.529,00
31.10.2024 25,25 25,42 25,04 25,04 -1,26% 1.512.131,00
30.10.2024 25,18 25,71 25,18 25,36 0,60% 1.442.707,00
29.10.2024 24,94 25,27 24,82 25,21 0,20% 1.772.354,00
28.10.2024 25,11 25,40 25,09 25,16 1,08% 1.940.284,00
25.10.2024 25,64 25,67 24,81 24,89 -2,58% 1.262.716,00
24.10.2024 25,42 25,61 25,28 25,55 0,59% 1.145.652,00
23.10.2024 25,26 25,46 25,06 25,40 0,08% 1.216.934,00
22.10.2024 25,30 25,50 25,22 25,38 0,04% 1.036.255,00
21.10.2024 25,96 26,02 25,35 25,37 -2,39% 1.328.169,00
18.10.2024 26,38 26,48 25,84 25,99 -1,52% 1.558.327,00
17.10.2024 26,37 26,53 26,04 26,39 0,88% 1.444.085,00
16.10.2024 26,11 26,32 26,05 26,16 0,96% 842.866,00
15.10.2024 25,89 26,27 25,81 25,91 0,43% 952.320,00
14.10.2024 25,72 25,83 25,58 25,80 0,51% 740.553,00
11.10.2024 25,58 25,81 25,52 25,67 0,94% 888.978,00
10.10.2024 25,29 25,45 25,12 25,43 0,51% 1.440.180,00
09.10.2024 25,26 25,56 25,22 25,30 0,12% 994.280,00
08.10.2024 25,31 25,57 25,15 25,27 0,60% 1.365.705,00
07.10.2024 25,50 25,61 24,99 25,12 -2,26% 1.663.211,00
04.10.2024 25,69 25,79 25,47 25,70 1,54% 1.536.016,00
03.10.2024 25,34 25,48 25,15 25,31 -0,51% 1.042.055,00
02.10.2024 25,26 25,55 25,17 25,44 0,20% 1.097.469,00
01.10.2024 25,54 25,61 25,14 25,39 -0,82% 1.253.691,00
30.09.2024 25,23 25,60 25,08 25,60 0,91% 1.207.577,00
27.09.2024 25,53 25,73 25,33 25,37 -0,04% 873.823,00
26.09.2024 25,27 25,53 25,25 25,38 0,99% 1.295.359,00
25.09.2024 25,39 25,39 25,05 25,13 -0,63% 1.181.967,00
24.09.2024 25,67 25,89 25,25 25,29 -1,75% 1.326.226,00
23.09.2024 25,53 25,80 25,42 25,74 1,42% 1.508.379,00
20.09.2024 25,59 25,68 25,24 25,38 -1,28% 6.784.539,00
19.09.2024 25,76 25,84 25,28 25,71 1,14% 2.079.278,00
18.09.2024 25,38 25,72 25,18 25,42 0,47% 1.438.866,00
17.09.2024 25,67 25,74 25,27 25,30 -0,98% 1.328.030,00
16.09.2024 25,38 25,60 25,21 25,55 1,19% 1.157.373,00
13.09.2024 24,85 25,30 24,77 25,25 2,60% 1.470.846,00
12.09.2024 24,37 24,77 24,37 24,61 0,94% 1.147.296,00
11.09.2024 24,81 24,86 24,06 24,38 -2,75% 2.028.125,00
10.09.2024 24,92 25,11 24,71 25,07 0,89% 1.543.124,00
09.09.2024 24,99 25,07 24,60 24,85 -0,24% 1.438.352,00
06.09.2024 25,18 25,44 24,85 24,91 -0,68% 1.174.961,00
05.09.2024 25,70 25,70 25,00 25,08 -1,72% 1.050.276,00
04.09.2024 24,94 25,56 24,94 25,52 2,00% 1.063.217,00
03.09.2024 25,33 25,62 24,96 25,02 -1,61% 1.234.924,00
30.08.2024 25,20 25,46 25,12 25,43 1,03% 1.143.975,00
29.08.2024 25,25 25,34 25,10 25,17 0,08% 1.167.366,00
28.08.2024 24,92 25,26 24,80 25,15 0,72% 1.199.199,00
27.08.2024 24,71 25,05 24,71 24,97 0,24% 757.341,00
26.08.2024 25,03 25,22 24,89 24,91 0,36% 1.177.173,00
23.08.2024 24,35 24,84 24,22 24,82 2,65% 1.311.933,00
22.08.2024 24,18 24,31 24,01 24,18 -0,12% 1.427.206,00
21.08.2024 24,01 24,21 23,86 24,21 1,00% 1.402.959,00
20.08.2024 24,17 24,19 23,90 23,97 -0,95% 892.382,00
19.08.2024 24,01 24,21 24,01 24,20 0,88% 1.019.525,00
16.08.2024 23,90 24,25 23,87 23,99 0,46% 1.600.281,00
15.08.2024 23,62 23,89 23,44 23,88 2,53% 1.541.632,00
14.08.2024 23,31 23,42 23,01 23,29 0,09% 1.391.434,00
13.08.2024 23,22 23,38 23,11 23,27 0,78% 1.799.985,00
12.08.2024 23,74 23,78 22,92 23,09 -2,94% 2.542.602,00
09.08.2024 23,64 23,88 23,59 23,79 1,15% 1.483.238,00
08.08.2024 23,49 23,72 23,39 23,52 0,43% 1.363.093,00
07.08.2024 23,88 23,94 23,29 23,42 -1,18% 1.321.702,00
06.08.2024 23,45 23,91 23,31 23,70 1,20% 1.362.687,00
05.08.2024 23,37 23,55 22,88 23,42 -2,98% 2.501.249,00
02.08.2024 24,17 24,50 23,66 24,14 -1,51% 2.724.839,00
01.08.2024 25,60 25,93 24,21 24,51 -1,33% 2.268.822,00
31.07.2024 24,87 25,35 24,72 24,84 0,28% 2.056.290,00
30.07.2024 24,71 24,88 24,60 24,77 0,90% 1.254.007,00
29.07.2024 24,93 24,97 24,48 24,55 -1,33% 1.226.443,00
26.07.2024 24,59 24,90 24,49 24,88 1,84% 1.834.506,00
25.07.2024 23,62 24,50 23,48 24,43 4,58% 3.953.635,00
24.07.2024 23,54 23,70 23,33 23,36 -1,23% 1.616.058,00
23.07.2024 23,52 23,90 23,52 23,65 0,25% 1.530.880,00
22.07.2024 23,43 23,66 23,32 23,59 0,81% 1.408.499,00
19.07.2024 23,42 23,56 23,29 23,40 0,04% 1.129.577,00
18.07.2024 23,45 23,84 23,28 23,39 -0,59% 1.478.677,00
17.07.2024 23,29 23,70 23,29 23,53 0,56% 1.590.548,00
16.07.2024 22,97 23,56 22,86 23,40 2,50% 2.275.745,00
15.07.2024 22,59 22,98 22,43 22,83 1,87% 1.465.256,00
12.07.2024 22,43 22,68 22,29 22,41 0,49% 1.602.986,00
11.07.2024 21,92 22,39 21,81 22,30 2,95% 1.496.536,00
10.07.2024 21,49 21,75 21,47 21,66 1,21% 1.131.933,00
09.07.2024 21,26 21,68 21,20 21,40 0,52% 1.219.699,00
08.07.2024 21,52 21,71 21,29 21,29 -0,70% 1.722.659,00
05.07.2024 21,58 21,78 21,42 21,44 -0,97% 2.132.046,00
03.07.2024 21,90 21,92 21,60 21,65 -0,96% 707.204,00
02.07.2024 21,56 21,93 21,56 21,86 1,11% 1.411.576,00
01.07.2024 21,73 21,80 21,42 21,62 0,32% 1.166.039,00
28.06.2024 21,38 21,68 21,30 21,55 1,56% 2.479.035,00
27.06.2024 21,10 21,31 20,96 21,22 0,52% 1.709.210,00
26.06.2024 21,22 21,26 21,06 21,11 -1,22% 1.516.609,00
25.06.2024 21,69 21,79 21,37 21,37 -1,75% 1.593.837,00
24.06.2024 21,40 21,88 21,37 21,75 1,68% 1.940.823,00
21.06.2024 21,29 21,49 21,25 21,39 0,38% 4.622.339,00
20.06.2024 21,01 21,31 20,95 21,31 1,38% 1.518.203,00
18.06.2024 20,80 21,04 20,77 21,02 0,77% 1.116.793,00
17.06.2024 20,38 20,87 20,35 20,86 2,00% 1.075.138,00
14.06.2024 20,65 20,82 20,40 20,45 -2,43% 1.320.966,00