6,780$
0,44%
Echtzeit-Aktienkurs MBIA Inc.
Bid:
Ask:
Aktienkurse zur MBIA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 6,66 | 6,89 | 6,65 | 6,78 | 0,44% | 149.723,00 |
| 13.10.2025 | 6,86 | 6,89 | 6,69 | 6,75 | -0,59% | 134.899,00 |
| 10.10.2025 | 6,98 | 7,02 | 6,78 | 6,79 | -2,44% | 269.009,00 |
| 09.10.2025 | 7,12 | 7,17 | 6,72 | 6,96 | -3,20% | 384.299,00 |
| 08.10.2025 | 7,08 | 7,29 | 6,90 | 7,19 | 1,27% | 248.352,00 |
| 07.10.2025 | 7,33 | 7,36 | 7,06 | 7,10 | -2,47% | 190.855,00 |
| 06.10.2025 | 7,28 | 7,55 | 7,17 | 7,28 | 0,28% | 475.258,00 |
| 03.10.2025 | 7,35 | 7,54 | 7,23 | 7,26 | 0,14% | 32.993,00 |
| 02.10.2025 | 7,19 | 7,38 | 7,02 | 7,25 | 0,42% | 258.022,00 |
| 01.10.2025 | 7,38 | 7,53 | 7,22 | 7,22 | -3,09% | 278.781,00 |
| 30.09.2025 | 7,53 | 7,64 | 7,39 | 7,45 | -1,32% | 376.746,00 |
| 29.09.2025 | 7,54 | 7,66 | 7,45 | 7,55 | -0,79% | 157.370,00 |
| 26.09.2025 | 7,59 | 7,62 | 7,49 | 7,61 | 0,66% | 146.256,00 |
| 25.09.2025 | 7,55 | 7,61 | 7,49 | 7,56 | -0,53% | 175.492,00 |
| 24.09.2025 | 7,81 | 7,87 | 7,60 | 7,60 | -2,44% | 216.804,00 |
| 23.09.2025 | 7,91 | 8,17 | 7,77 | 7,79 | -1,39% | 418.390,00 |
| 22.09.2025 | 7,68 | 7,96 | 7,47 | 7,90 | 1,28% | 551.816,00 |
| 19.09.2025 | 7,55 | 8,11 | 7,43 | 7,80 | 4,00% | 1.081.071,00 |
| 18.09.2025 | 7,08 | 7,53 | 7,01 | 7,50 | 8,07% | 295.324,00 |
| 17.09.2025 | 7,07 | 7,24 | 6,85 | 6,94 | -2,94% | 827.475,00 |
| 16.09.2025 | 7,54 | 7,54 | 6,85 | 7,15 | -5,55% | 748.253,00 |
| 15.09.2025 | 7,81 | 7,84 | 7,56 | 7,57 | -2,82% | 136.043,00 |
| 12.09.2025 | 7,55 | 7,82 | 7,51 | 7,79 | 1,83% | 151.347,00 |
| 11.09.2025 | 7,47 | 7,70 | 7,47 | 7,65 | 3,38% | 207.242,00 |
| 10.09.2025 | 7,55 | 7,63 | 7,32 | 7,40 | -2,12% | 226.750,00 |
| 09.09.2025 | 7,61 | 7,74 | 7,53 | 7,56 | -1,05% | 434.803,00 |
| 08.09.2025 | 7,57 | 7,77 | 7,31 | 7,64 | 2,28% | 394.040,00 |
| 05.09.2025 | 8,01 | 8,01 | 7,39 | 7,47 | -5,80% | 477.050,00 |
| 04.09.2025 | 7,94 | 8,02 | 7,87 | 7,93 | -0,13% | 238.086,00 |
| 03.09.2025 | 7,75 | 7,98 | 7,66 | 7,94 | 1,40% | 239.510,00 |
| 02.09.2025 | 7,95 | 8,16 | 7,77 | 7,83 | -1,63% | 383.780,00 |
| 29.08.2025 | 8,14 | 8,15 | 7,92 | 7,96 | -1,36% | 343.732,00 |
| 28.08.2025 | 8,17 | 8,25 | 8,00 | 8,07 | -0,74% | 501.108,00 |
| 27.08.2025 | 7,86 | 8,26 | 7,86 | 8,13 | 2,91% | 644.330,00 |
| 26.08.2025 | 7,77 | 7,97 | 7,57 | 7,90 | 2,33% | 546.391,00 |
| 25.08.2025 | 7,70 | 7,77 | 7,55 | 7,72 | 0,52% | 355.028,00 |
| 22.08.2025 | 7,50 | 7,71 | 7,44 | 7,68 | 3,09% | 394.541,00 |
| 21.08.2025 | 7,21 | 7,52 | 7,14 | 7,45 | 3,04% | 589.150,00 |
| 20.08.2025 | 6,51 | 7,63 | 6,46 | 7,23 | 10,55% | 1.965.184,00 |
| 19.08.2025 | 6,39 | 6,80 | 6,32 | 6,54 | 2,83% | 660.583,00 |
| 18.08.2025 | 6,33 | 6,40 | 6,16 | 6,36 | 1,27% | 277.060,00 |
| 15.08.2025 | 6,32 | 6,40 | 6,13 | 6,28 | -0,16% | 307.751,00 |
| 14.08.2025 | 6,29 | 6,31 | 6,10 | 6,29 | -0,94% | 219.927,00 |
| 13.08.2025 | 6,34 | 6,47 | 6,13 | 6,35 | -0,16% | 278.018,00 |
| 12.08.2025 | 6,18 | 6,43 | 6,00 | 6,36 | 5,47% | 394.832,00 |
| 11.08.2025 | 5,87 | 6,23 | 5,82 | 6,03 | 3,43% | 392.259,00 |
| 08.08.2025 | 6,40 | 6,57 | 5,80 | 5,83 | -7,61% | 475.055,00 |
| 07.08.2025 | 6,46 | 6,83 | 6,13 | 6,31 | -4,39% | 588.254,00 |
| 06.08.2025 | 6,74 | 6,93 | 6,40 | 6,60 | -2,22% | 709.425,00 |
| 05.08.2025 | 5,86 | 6,78 | 5,76 | 6,75 | 22,50% | 1.729.567,00 |
| 04.08.2025 | 5,61 | 5,63 | 5,12 | 5,51 | -1,61% | 534.584,00 |
| 01.08.2025 | 5,29 | 5,64 | 5,23 | 5,60 | 5,07% | 1.274.402,00 |
| 31.07.2025 | 5,05 | 5,35 | 4,99 | 5,33 | 5,34% | 362.662,00 |
| 30.07.2025 | 4,90 | 5,10 | 4,73 | 5,06 | 3,05% | 390.950,00 |
| 29.07.2025 | 4,94 | 5,05 | 4,89 | 4,91 | 0,61% | 149.046,00 |
| 28.07.2025 | 4,96 | 5,01 | 4,86 | 4,88 | -1,41% | 212.899,00 |
| 25.07.2025 | 4,92 | 4,99 | 4,89 | 4,95 | 1,23% | 143.487,00 |
| 24.07.2025 | 5,06 | 5,12 | 4,87 | 4,89 | -3,74% | 207.782,00 |
| 23.07.2025 | 4,91 | 5,15 | 4,91 | 5,08 | 3,04% | 249.290,00 |
| 22.07.2025 | 4,99 | 5,07 | 4,87 | 4,93 | -0,80% | 248.833,00 |
| 21.07.2025 | 4,84 | 5,07 | 4,82 | 4,97 | 3,76% | 321.262,00 |
| 18.07.2025 | 4,82 | 4,84 | 4,71 | 4,79 | 0,63% | 184.774,00 |
| 17.07.2025 | 4,54 | 4,79 | 4,54 | 4,76 | 5,08% | 212.747,00 |
| 16.07.2025 | 4,53 | 4,55 | 4,41 | 4,53 | 1,57% | 161.481,00 |
| 15.07.2025 | 4,54 | 4,60 | 4,43 | 4,46 | -0,45% | 257.807,00 |
| 14.07.2025 | 4,46 | 4,54 | 4,43 | 4,48 | 1,13% | 89.122,00 |
| 11.07.2025 | 4,44 | 4,57 | 4,40 | 4,43 | -1,12% | 193.767,00 |
| 10.07.2025 | 4,43 | 4,52 | 4,34 | 4,48 | 1,82% | 269.882,00 |
| 09.07.2025 | 4,42 | 4,43 | 4,32 | 4,40 | -0,23% | 166.869,00 |
| 08.07.2025 | 4,40 | 4,52 | 4,37 | 4,41 | 0,46% | 179.787,00 |
| 07.07.2025 | 4,33 | 4,42 | 4,31 | 4,39 | -0,45% | 188.358,00 |
| 03.07.2025 | 4,33 | 4,45 | 4,31 | 4,41 | 2,56% | 63.073,00 |
| 02.07.2025 | 4,36 | 4,39 | 4,28 | 4,30 | -1,83% | 144.591,00 |
| 01.07.2025 | 4,33 | 4,48 | 4,27 | 4,38 | 0,92% | 143.711,00 |
| 30.06.2025 | 4,32 | 4,44 | 4,28 | 4,34 | 0,46% | 308.079,00 |
| 27.06.2025 | 4,30 | 4,48 | 4,30 | 4,32 | 0,47% | 374.150,00 |
| 26.06.2025 | 4,29 | 4,34 | 4,26 | 4,30 | 0,70% | 150.418,00 |
| 25.06.2025 | 4,34 | 4,34 | 4,22 | 4,27 | -2,06% | 163.938,00 |
| 24.06.2025 | 4,36 | 4,45 | 4,33 | 4,36 | -0,23% | 195.127,00 |
| 23.06.2025 | 4,25 | 4,38 | 4,11 | 4,37 | 1,39% | 147.672,00 |
| 20.06.2025 | 4,23 | 4,32 | 4,21 | 4,31 | 2,38% | 229.809,00 |
| 18.06.2025 | 4,21 | 4,27 | 4,19 | 4,21 | -0,24% | 152.058,00 |
| 17.06.2025 | 4,26 | 4,34 | 4,20 | 4,22 | -2,54% | 163.877,00 |
| 16.06.2025 | 4,35 | 4,51 | 4,31 | 4,33 | 1,41% | 170.608,00 |
| 13.06.2025 | 4,26 | 4,37 | 4,26 | 4,27 | -1,61% | 130.566,00 |
| 12.06.2025 | 4,31 | 4,42 | 4,26 | 4,34 | 0,93% | 147.872,00 |
| 11.06.2025 | 4,36 | 4,47 | 4,29 | 4,30 | -1,83% | 184.804,00 |
| 10.06.2025 | 4,45 | 4,47 | 4,35 | 4,38 | -1,13% | 181.348,00 |
| 09.06.2025 | 4,54 | 4,54 | 4,32 | 4,43 | -0,23% | 225.723,00 |
| 06.06.2025 | 4,49 | 4,49 | 4,34 | 4,44 | 0,91% | 180.846,00 |
| 05.06.2025 | 4,48 | 4,52 | 4,35 | 4,40 | -2,87% | 264.495,00 |
| 04.06.2025 | 4,51 | 4,54 | 4,40 | 4,53 | 0,67% | 188.730,00 |
| 03.06.2025 | 4,44 | 4,57 | 4,40 | 4,50 | 1,81% | 170.414,00 |
| 02.06.2025 | 4,42 | 4,47 | 4,27 | 4,42 | 0,23% | 272.182,00 |
| 30.05.2025 | 4,50 | 4,54 | 4,41 | 4,41 | -3,08% | 215.710,00 |
| 29.05.2025 | 4,50 | 4,57 | 4,42 | 4,55 | 3,17% | 135.295,00 |
| 28.05.2025 | 4,57 | 4,57 | 4,34 | 4,41 | -3,08% | 196.086,00 |
| 27.05.2025 | 4,29 | 4,57 | 4,29 | 4,55 | 4,60% | 269.792,00 |
| 23.05.2025 | 4,13 | 4,38 | 4,13 | 4,35 | 2,84% | 128.864,00 |
| 22.05.2025 | 4,25 | 4,39 | 4,15 | 4,23 | -0,70% | 345.096,00 |