24,887$
-0,33%
Echtzeit-Aktienkurs MGIC Investment Corp.
Bid:
Ask:
Aktienkurse zur MGIC Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 24,86 | 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 |
| 07.11.2024 | 24,69 | 24,77 | 24,16 | 24,56 | -1,05% | 2.415.125,00 |
| 06.11.2024 | 25,20 | 25,39 | 23,92 | 24,82 | 4,07% | 2.902.630,00 |
| 05.11.2024 | 23,57 | 23,95 | 23,36 | 23,85 | 1,40% | 3.366.299,00 |
| 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 |