MGIC Investment Corp
[WKN: 882538 | ISIN: US5528481030]
Aktienkurse
25,366$ -0,41%
Echtzeit-Aktienkurs MGIC Investment Corp
Bid: Ask:

Aktienkurse zur MGIC Investment Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
29.01.2025 25,47 25,69 25,14 25,31 -0,63% 1.133.596,00
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
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