27,976$
0,92%
Echtzeit-Aktienkurs MGIC Investment Corp.
Bid:
Ask:
Aktienkurse zur MGIC Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 27,65 | 28,19 | 27,62 | 28,19 | 1,68% | - |
| 19.10.2026 | 27,77 | 27,91 | 27,57 | 27,72 | -0,47% | 2.255.432,00 |
| 16.10.2026 | 27,61 | 27,96 | 27,60 | 27,85 | 0,87% | 1.675.513,00 |
| 15.10.2026 | 27,55 | 27,96 | 27,43 | 27,61 | 1,17% | 2.136.246,00 |
| 14.10.2026 | 27,04 | 27,34 | 26,73 | 27,29 | 0,63% | 2.319.022,00 |
| 13.10.2026 | 27,29 | 27,44 | 26,83 | 27,12 | 0,33% | 1.844.348,00 |
| 12.10.2026 | 27,57 | 27,57 | 26,96 | 27,03 | -1,46% | 2.112.859,00 |
| 09.10.2026 | 27,69 | 27,85 | 27,39 | 27,43 | -1,58% | 1.781.114,00 |
| 08.10.2026 | 26,99 | 27,87 | 26,99 | 27,87 | 2,96% | 2.859.248,00 |
| 07.10.2026 | 27,19 | 27,30 | 27,05 | 27,07 | -1,06% | 1.889.375,00 |
| 06.10.2026 | 27,14 | 27,44 | 27,02 | 27,36 | 0,88% | 2.108.937,00 |
| 05.10.2026 | 26,92 | 27,26 | 26,80 | 27,12 | 0,63% | 2.807.577,00 |
| 02.10.2026 | 26,45 | 27,27 | 26,33 | 26,95 | 2,20% | 3.800.494,00 |
| 01.10.2026 | 26,06 | 26,54 | 25,70 | 26,37 | 2,05% | 4.791.154,00 |
| 30.09.2026 | 28,30 | 28,63 | 25,68 | 25,84 | -8,53% | 5.468.794,00 |
| 29.09.2026 | 28,25 | 28,38 | 27,95 | 28,25 | -0,35% | 2.370.740,00 |
| 28.09.2026 | 28,38 | 28,39 | 28,11 | 28,35 | -0,46% | 2.052.225,00 |
| 25.09.2026 | 28,80 | 28,86 | 28,12 | 28,48 | -0,87% | 2.025.685,00 |
| 24.09.2026 | 29,48 | 29,68 | 28,69 | 28,73 | -1,95% | 1.965.862,00 |
| 23.09.2026 | 29,19 | 29,68 | 29,13 | 29,30 | 0,03% | 1.873.646,00 |
| 22.09.2026 | 29,48 | 29,82 | 29,28 | 29,29 | -0,54% | 2.315.985,00 |
| 21.09.2026 | 29,77 | 29,91 | 29,43 | 29,45 | -0,81% | 1.528.709,00 |
| 18.09.2026 | 29,56 | 29,85 | 29,30 | 29,69 | 0,07% | 5.221.112,00 |
| 17.09.2026 | 29,63 | 30,08 | 29,28 | 29,67 | 0,58% | 2.292.065,00 |
| 16.09.2026 | 29,86 | 29,99 | 29,16 | 29,50 | -1,37% | 2.969.841,00 |
| 15.09.2026 | 30,66 | 30,69 | 28,96 | 29,91 | -3,11% | 5.150.081,00 |
| 14.09.2026 | 31,01 | 31,16 | 30,78 | 30,87 | 0,42% | 1.649.602,00 |
| 11.09.2026 | 31,08 | 31,21 | 30,68 | 30,74 | -0,32% | 1.665.895,00 |
| 10.09.2026 | 30,98 | 31,17 | 30,56 | 30,84 | -0,10% | 1.683.228,00 |
| 09.09.2026 | 30,74 | 31,04 | 30,50 | 30,87 | 0,68% | 1.286.912,00 |
| 08.09.2026 | 30,77 | 30,99 | 30,61 | 30,66 | -1,13% | 1.251.345,00 |
| 04.09.2026 | 31,27 | 31,41 | 30,94 | 31,01 | -1,46% | 1.527.139,00 |
| 03.09.2026 | 31,21 | 31,62 | 31,21 | 31,47 | 1,39% | 1.075.780,00 |
| 02.09.2026 | 30,92 | 31,29 | 30,78 | 31,04 | 1,14% | 1.622.246,00 |
| 01.09.2026 | 30,73 | 31,02 | 30,64 | 30,69 | 0,13% | 1.605.984,00 |
| 31.08.2026 | 30,91 | 31,00 | 30,64 | 30,65 | -1,10% | 2.226.788,00 |
| 28.08.2026 | 31,21 | 31,27 | 30,99 | 30,99 | -0,29% | 1.046.655,00 |
| 27.08.2026 | 31,05 | 31,36 | 30,87 | 31,08 | -0,67% | 1.950.659,00 |
| 26.08.2026 | 31,30 | 31,43 | 31,15 | 31,29 | 0,16% | 1.469.579,00 |
| 25.08.2026 | 31,07 | 31,30 | 30,91 | 31,24 | 0,45% | 1.477.316,00 |
| 24.08.2026 | 30,98 | 31,38 | 30,98 | 31,10 | 0,65% | 1.064.103,00 |
| 21.08.2026 | 30,79 | 31,07 | 30,79 | 30,90 | 0,62% | 1.793.547,00 |
| 20.08.2026 | 30,72 | 31,05 | 30,61 | 30,71 | -0,55% | 1.296.287,00 |
| 19.08.2026 | 31,28 | 31,38 | 30,88 | 30,88 | -0,77% | 1.507.237,00 |
| 18.08.2026 | 31,29 | 31,54 | 31,12 | 31,12 | 0,03% | 1.183.345,00 |
| 17.08.2026 | 31,10 | 31,26 | 30,98 | 31,11 | -0,16% | 1.637.814,00 |
| 14.08.2026 | 30,81 | 31,17 | 30,81 | 31,16 | 1,04% | 1.357.967,00 |
| 13.08.2026 | 30,88 | 30,93 | 30,55 | 30,84 | 0,65% | 1.552.293,00 |
| 12.08.2026 | 30,28 | 30,81 | 30,26 | 30,64 | 0,96% | 1.573.118,00 |
| 11.08.2026 | 30,24 | 30,74 | 30,24 | 30,35 | 0,26% | 1.373.327,00 |
| 10.08.2026 | 30,34 | 30,62 | 30,14 | 30,27 | -0,69% | 1.381.525,00 |
| 07.08.2026 | 30,30 | 30,75 | 29,96 | 30,48 | 0,73% | 1.573.082,00 |
| 06.08.2026 | 30,65 | 30,76 | 29,99 | 30,26 | -1,08% | 1.541.248,00 |
| 05.08.2026 | 30,88 | 30,92 | 30,37 | 30,59 | -1,16% | 1.691.914,00 |
| 04.08.2026 | 30,46 | 31,04 | 30,31 | 30,95 | 1,21% | 1.793.013,00 |
| 03.08.2026 | 29,70 | 30,79 | 29,62 | 30,58 | 1,80% | 2.135.208,00 |
| 31.07.2026 | 30,59 | 30,74 | 29,86 | 30,04 | -1,35% | 1.935.488,00 |
| 30.07.2026 | 31,24 | 31,89 | 29,88 | 30,45 | -0,43% | 2.237.754,00 |
| 29.07.2026 | 30,44 | 31,03 | 30,39 | 30,58 | 0,00% | 2.148.657,00 |
| 28.07.2026 | 30,20 | 30,67 | 30,20 | 30,58 | 1,93% | 1.817.047,00 |
| 27.07.2026 | 29,67 | 30,22 | 29,50 | 30,00 | 1,18% | 1.722.198,00 |
| 24.07.2026 | 29,09 | 29,75 | 28,97 | 29,65 | 2,38% | 1.643.636,00 |
| 23.07.2026 | 28,92 | 29,00 | 28,53 | 28,96 | -0,28% | 1.405.324,00 |
| 22.07.2026 | 29,06 | 29,17 | 28,89 | 29,04 | -0,21% | 1.552.591,00 |
| 21.07.2026 | 29,26 | 29,41 | 28,82 | 29,10 | -0,75% | 1.905.490,00 |
| 20.07.2026 | 29,43 | 29,52 | 29,17 | 29,32 | -0,51% | 1.480.284,00 |
| 17.07.2026 | 29,31 | 29,70 | 29,17 | 29,47 | 0,79% | 2.031.326,00 |
| 16.07.2026 | 28,20 | 29,25 | 28,20 | 29,24 | 4,09% | 2.345.108,00 |
| 15.07.2026 | 28,43 | 28,68 | 27,87 | 28,09 | -1,61% | 2.612.986,00 |
| 14.07.2026 | 28,29 | 28,91 | 28,29 | 28,55 | 0,46% | 1.991.352,00 |
| 13.07.2026 | 28,28 | 28,48 | 27,99 | 28,42 | 1,00% | 1.481.225,00 |
| 10.07.2026 | 28,26 | 28,39 | 27,98 | 28,14 | -0,18% | 1.381.891,00 |
| 09.07.2026 | 28,12 | 28,46 | 28,04 | 28,19 | 0,21% | 1.950.836,00 |
| 08.07.2026 | 28,22 | 28,23 | 27,72 | 28,13 | -0,21% | 1.662.157,00 |
| 07.07.2026 | 28,45 | 28,67 | 28,18 | 28,19 | -0,07% | 2.198.500,00 |
| 06.07.2026 | 28,22 | 28,46 | 28,18 | 28,21 | -0,07% | 1.686.775,00 |
| 02.07.2026 | 28,31 | 28,42 | 27,61 | 28,23 | 0,36% | 1.704.258,00 |
| 01.07.2026 | 27,75 | 28,35 | 27,75 | 28,13 | -0,25% | 1.981.760,00 |
| 30.06.2026 | 28,13 | 28,37 | 28,01 | 28,20 | -0,11% | 1.829.001,00 |
| 29.06.2026 | 27,71 | 28,23 | 27,62 | 28,23 | 1,40% | 1.790.465,00 |
| 26.06.2026 | 27,48 | 27,89 | 27,29 | 27,84 | 1,75% | 3.663.940,00 |
| 25.06.2026 | 27,10 | 27,90 | 27,09 | 27,36 | 1,15% | 1.735.287,00 |
| 24.06.2026 | 26,55 | 27,18 | 26,54 | 27,05 | 2,11% | 1.526.643,00 |
| 23.06.2026 | 26,50 | 26,67 | 26,33 | 26,49 | 0,72% | 1.490.826,00 |
| 22.06.2026 | 26,13 | 26,45 | 26,11 | 26,30 | 0,99% | 1.380.225,00 |
| 19.06.2026 | 26,02 | 26,04 | 26,02 | 26,04 | -0,07% | - |
| 18.06.2026 | 26,41 | 26,49 | 25,92 | 26,06 | -0,72% | 4.565.803,00 |
| 17.06.2026 | 26,20 | 26,53 | 25,96 | 26,25 | -0,46% | 1.632.847,00 |
| 16.06.2026 | 26,09 | 26,43 | 26,04 | 26,37 | 2,05% | 1.524.145,00 |
| 15.06.2026 | 25,94 | 26,16 | 25,78 | 25,84 | 0,12% | 1.667.576,00 |
| 12.06.2026 | 25,82 | 25,92 | 25,55 | 25,81 | 1,33% | 1.563.927,00 |
| 11.06.2026 | 25,80 | 25,88 | 25,32 | 25,47 | -0,97% | 2.074.233,00 |
| 10.06.2026 | 25,71 | 26,02 | 25,67 | 25,72 | 0,67% | 1.986.641,00 |
| 09.06.2026 | 25,35 | 25,77 | 25,35 | 25,55 | 1,19% | 1.557.522,00 |
| 08.06.2026 | 25,38 | 25,60 | 25,22 | 25,25 | -1,02% | 1.623.479,00 |
| 05.06.2026 | 25,23 | 25,62 | 25,20 | 25,51 | 1,55% | 1.254.425,00 |
| 04.06.2026 | 25,26 | 25,54 | 25,05 | 25,12 | 1,05% | 1.690.409,00 |
| 03.06.2026 | 24,98 | 25,22 | 24,69 | 24,86 | -0,12% | 1.688.894,00 |
| 02.06.2026 | 25,07 | 25,41 | 24,89 | 24,89 | -0,68% | 2.433.706,00 |
| 01.06.2026 | 25,77 | 25,77 | 25,04 | 25,06 | -0,63% | 2.505.925,00 |