6,490$
2,20%
Echtzeit-Aktienkurs MBIA Inc.
Bid:
Ask:
Aktienkurse zur MBIA Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 6,45 | 6,57 | 6,37 | 6,49 | 2,20% | 243.590,00 |
01.05.2024 | 6,32 | 6,54 | 6,32 | 6,35 | 0,95% | 202.185,00 |
30.04.2024 | 6,32 | 6,42 | 6,29 | 6,29 | -1,87% | 278.181,00 |
29.04.2024 | 6,85 | 6,86 | 6,39 | 6,41 | -6,01% | 316.660,00 |
26.04.2024 | 6,31 | 6,83 | 6,27 | 6,82 | 7,74% | 663.792,00 |
25.04.2024 | 6,50 | 6,52 | 6,28 | 6,33 | -3,80% | 370.973,00 |
24.04.2024 | 6,25 | 6,59 | 6,25 | 6,58 | 4,61% | 404.205,00 |
23.04.2024 | 6,12 | 6,29 | 6,11 | 6,29 | 3,45% | 500.613,00 |
22.04.2024 | 6,15 | 6,21 | 6,03 | 6,08 | -0,65% | 310.672,00 |
19.04.2024 | 6,03 | 6,19 | 6,03 | 6,12 | 1,16% | 424.274,00 |
18.04.2024 | 6,14 | 6,20 | 6,04 | 6,05 | -1,14% | 238.573,00 |
17.04.2024 | 6,27 | 6,34 | 6,07 | 6,12 | -2,24% | 410.581,00 |
16.04.2024 | 6,23 | 6,32 | 6,19 | 6,26 | 0,48% | 551.047,00 |
15.04.2024 | 6,36 | 6,41 | 6,22 | 6,23 | -0,16% | 228.301,00 |
12.04.2024 | 6,20 | 6,40 | 6,17 | 6,24 | -0,79% | 285.205,00 |
11.04.2024 | 6,22 | 6,34 | 6,14 | 6,29 | 0,96% | 289.647,00 |
10.04.2024 | 6,49 | 6,49 | 6,08 | 6,23 | -7,15% | 593.533,00 |
09.04.2024 | 6,63 | 6,81 | 6,56 | 6,71 | 2,13% | 227.027,00 |
08.04.2024 | 6,47 | 6,77 | 6,45 | 6,57 | 2,02% | 475.022,00 |
05.04.2024 | 6,40 | 6,48 | 6,36 | 6,44 | 0,47% | 195.958,00 |
04.04.2024 | 6,42 | 6,60 | 6,35 | 6,41 | 1,58% | 264.002,00 |
03.04.2024 | 6,29 | 6,41 | 6,26 | 6,31 | -0,47% | 260.663,00 |
02.04.2024 | 6,59 | 6,63 | 6,32 | 6,34 | -5,23% | 310.511,00 |
01.04.2024 | 6,62 | 6,78 | 6,53 | 6,69 | -1,04% | 350.150,00 |
28.03.2024 | 6,77 | 6,86 | 6,68 | 6,76 | 0,00% | 389.819,00 |
27.03.2024 | 6,57 | 6,86 | 6,57 | 6,76 | 3,36% | 446.936,00 |
26.03.2024 | 6,68 | 6,76 | 6,52 | 6,54 | -1,36% | 184.705,00 |
25.03.2024 | 6,56 | 6,74 | 6,54 | 6,63 | 1,38% | 187.830,00 |
22.03.2024 | 6,67 | 6,67 | 6,48 | 6,54 | -1,95% | 222.122,00 |
21.03.2024 | 6,62 | 6,77 | 6,54 | 6,67 | 0,45% | 299.317,00 |
20.03.2024 | 6,42 | 6,71 | 6,31 | 6,64 | 2,15% | 287.596,00 |
19.03.2024 | 6,48 | 6,73 | 6,48 | 6,50 | -0,31% | 256.873,00 |
18.03.2024 | 6,54 | 6,58 | 6,43 | 6,52 | -0,46% | 226.069,00 |
15.03.2024 | 6,44 | 6,60 | 6,44 | 6,55 | 1,08% | 1.005.314,00 |
14.03.2024 | 6,64 | 6,64 | 6,38 | 6,48 | -3,14% | 329.521,00 |
13.03.2024 | 6,66 | 6,79 | 6,65 | 6,69 | 0,15% | 336.720,00 |
12.03.2024 | 6,63 | 6,72 | 6,51 | 6,68 | 0,30% | 335.743,00 |
11.03.2024 | 6,33 | 6,66 | 6,32 | 6,66 | 4,23% | 455.385,00 |
08.03.2024 | 6,65 | 6,73 | 6,38 | 6,39 | -4,05% | 432.891,00 |
07.03.2024 | 6,50 | 6,82 | 6,45 | 6,66 | 3,42% | 424.529,00 |
06.03.2024 | 6,64 | 6,67 | 6,36 | 6,44 | -2,13% | 555.838,00 |
05.03.2024 | 6,43 | 6,74 | 6,43 | 6,58 | 1,70% | 535.500,00 |
04.03.2024 | 6,72 | 6,75 | 6,43 | 6,47 | -3,58% | 591.845,00 |
01.03.2024 | 6,58 | 6,81 | 6,44 | 6,71 | 2,76% | 691.290,00 |
29.02.2024 | 6,52 | 7,08 | 6,40 | 6,53 | -5,09% | 1.693.699,00 |
28.02.2024 | 6,78 | 7,11 | 6,78 | 6,88 | 0,73% | 782.009,00 |
27.02.2024 | 6,90 | 7,04 | 6,80 | 6,83 | -0,15% | 315.958,00 |
26.02.2024 | 6,85 | 6,92 | 6,75 | 6,84 | -0,15% | 278.573,00 |
23.02.2024 | 6,61 | 6,95 | 6,61 | 6,85 | 3,16% | 349.004,00 |
22.02.2024 | 6,71 | 6,79 | 6,58 | 6,64 | -0,90% | 382.658,00 |
21.02.2024 | 6,76 | 6,84 | 6,62 | 6,70 | -1,03% | 275.367,00 |
20.02.2024 | 6,54 | 6,78 | 6,54 | 6,77 | 1,80% | 356.971,00 |
16.02.2024 | 6,79 | 6,86 | 6,64 | 6,65 | -2,92% | 404.552,00 |
15.02.2024 | 6,92 | 6,95 | 6,76 | 6,85 | 0,59% | 377.468,00 |
14.02.2024 | 6,45 | 6,83 | 6,41 | 6,81 | 6,91% | 533.430,00 |
13.02.2024 | 6,20 | 6,49 | 6,18 | 6,37 | 1,27% | 883.619,00 |
12.02.2024 | 6,14 | 6,32 | 6,14 | 6,29 | 2,44% | 483.772,00 |
09.02.2024 | 6,07 | 6,14 | 6,00 | 6,14 | 1,32% | 316.358,00 |
08.02.2024 | 6,11 | 6,15 | 5,99 | 6,06 | -0,49% | 375.857,00 |
07.02.2024 | 6,20 | 6,21 | 6,01 | 6,09 | -0,98% | 318.492,00 |
06.02.2024 | 6,12 | 6,23 | 6,08 | 6,15 | 0,33% | 390.108,00 |
05.02.2024 | 6,07 | 6,21 | 5,98 | 6,13 | -0,65% | 476.699,00 |
02.02.2024 | 6,03 | 6,25 | 6,03 | 6,17 | 0,65% | 427.790,00 |
01.02.2024 | 6,09 | 6,24 | 5,96 | 6,13 | 0,82% | 582.094,00 |
31.01.2024 | 6,25 | 6,43 | 6,07 | 6,08 | -2,88% | 594.481,00 |
30.01.2024 | 6,37 | 6,41 | 6,24 | 6,26 | -1,73% | 353.146,00 |
29.01.2024 | 6,40 | 6,45 | 6,32 | 6,37 | -0,62% | 265.429,00 |
26.01.2024 | 6,54 | 6,67 | 6,40 | 6,41 | -1,08% | 341.868,00 |
25.01.2024 | 6,69 | 6,79 | 6,32 | 6,48 | -1,82% | 449.336,00 |
24.01.2024 | 6,51 | 6,84 | 6,51 | 6,60 | 2,33% | 748.763,00 |
23.01.2024 | 6,56 | 6,70 | 6,43 | 6,45 | -0,77% | 692.669,00 |
22.01.2024 | 6,01 | 6,58 | 5,93 | 6,50 | 9,43% | 1.091.025,00 |
19.01.2024 | 5,67 | 5,96 | 5,57 | 5,94 | 5,51% | 681.295,00 |
18.01.2024 | 5,40 | 5,64 | 5,30 | 5,63 | 5,43% | 640.748,00 |
17.01.2024 | 5,25 | 5,38 | 5,21 | 5,34 | -0,19% | 659.327,00 |
16.01.2024 | 5,36 | 5,39 | 5,28 | 5,35 | -1,65% | 633.046,00 |
12.01.2024 | 5,50 | 5,52 | 5,38 | 5,44 | 0,00% | 757.850,00 |
11.01.2024 | 5,68 | 5,72 | 5,44 | 5,44 | -4,39% | 816.775,00 |
10.01.2024 | 5,70 | 5,83 | 5,67 | 5,69 | -0,52% | 730.195,00 |
09.01.2024 | 5,88 | 5,88 | 5,65 | 5,72 | -3,05% | 593.088,00 |
08.01.2024 | 5,71 | 5,94 | 5,66 | 5,90 | 3,69% | 810.189,00 |
05.01.2024 | 5,59 | 5,78 | 5,57 | 5,69 | 1,61% | 595.954,00 |
04.01.2024 | 5,57 | 5,84 | 5,51 | 5,60 | 1,27% | 903.277,00 |
03.01.2024 | 5,70 | 5,88 | 5,52 | 5,53 | -3,99% | 1.337.197,00 |
02.01.2024 | 6,03 | 6,12 | 5,73 | 5,76 | -5,88% | 1.059.031,00 |
29.12.2023 | 6,05 | 6,18 | 5,96 | 6,12 | 0,33% | 925.820,00 |
28.12.2023 | 6,12 | 6,22 | 5,78 | 6,10 | -0,33% | 1.382.853,00 |
27.12.2023 | 6,54 | 6,56 | 6,09 | 6,12 | -8,25% | 1.992.678,00 |
26.12.2023 | 6,21 | 7,33 | 6,14 | 6,67 | -53,00% | 5.489.748,00 |
22.12.2023 | 13,64 | 14,25 | 13,18 | 14,19 | 3,58% | 1.699.658,00 |
21.12.2023 | 13,84 | 13,97 | 13,53 | 13,70 | -1,58% | 1.093.520,00 |
20.12.2023 | 13,40 | 14,05 | 13,40 | 13,92 | 3,57% | 915.478,00 |
19.12.2023 | 12,95 | 13,52 | 12,68 | 13,44 | 2,44% | 1.240.599,00 |
18.12.2023 | 13,66 | 13,76 | 13,03 | 13,12 | -4,79% | 1.410.750,00 |
15.12.2023 | 13,76 | 14,03 | 12,84 | 13,78 | -3,23% | 3.079.860,00 |
14.12.2023 | 13,85 | 14,37 | 13,39 | 14,24 | 3,71% | 1.472.084,00 |
13.12.2023 | 13,50 | 13,92 | 13,27 | 13,73 | 1,10% | 1.453.369,00 |
12.12.2023 | 13,75 | 13,92 | 13,26 | 13,58 | -1,59% | 2.432.338,00 |
11.12.2023 | 13,49 | 14,29 | 13,22 | 13,80 | 2,83% | 3.550.696,00 |
08.12.2023 | 12,51 | 13,51 | 11,77 | 13,42 | 81,84% | 11.521.081,00 |