26,090$
1,68%
Echtzeit-Aktienkurs MGIC Investment Corp.
Bid:
Ask:
Aktienkurse zur MGIC Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 25,98 | 26,15 | 25,85 | 26,08 | 1,64% | 74.019,00 |
| 20.03.2026 | 26,00 | 26,10 | 25,55 | 25,66 | -1,27% | 3.312.345,00 |
| 19.03.2026 | 25,75 | 26,07 | 25,64 | 25,99 | 0,78% | 2.115.146,00 |
| 18.03.2026 | 26,09 | 26,22 | 25,49 | 25,79 | -1,38% | 1.945.547,00 |
| 17.03.2026 | 26,41 | 26,46 | 26,14 | 26,15 | 0,15% | 1.416.011,00 |
| 16.03.2026 | 26,12 | 26,48 | 26,09 | 26,11 | 0,27% | 1.420.718,00 |
| 13.03.2026 | 26,13 | 26,41 | 25,70 | 26,04 | -0,27% | 2.039.587,00 |
| 12.03.2026 | 25,52 | 26,16 | 25,41 | 26,11 | 0,89% | 2.341.623,00 |
| 11.03.2026 | 26,34 | 26,49 | 25,63 | 25,88 | -1,93% | 2.128.912,00 |
| 10.03.2026 | 26,48 | 26,65 | 26,14 | 26,39 | -0,68% | 1.733.050,00 |
| 09.03.2026 | 26,31 | 26,66 | 26,11 | 26,57 | 0,19% | 1.775.156,00 |
| 06.03.2026 | 26,38 | 26,64 | 25,87 | 26,52 | -0,97% | 2.063.462,00 |
| 05.03.2026 | 26,72 | 27,02 | 26,50 | 26,78 | -0,45% | 1.583.401,00 |
| 04.03.2026 | 26,70 | 26,96 | 26,44 | 26,90 | 0,67% | 1.876.980,00 |
| 03.03.2026 | 26,61 | 26,99 | 26,38 | 26,72 | -1,47% | 1.996.646,00 |
| 02.03.2026 | 26,22 | 27,27 | 26,22 | 27,12 | 2,22% | 1.866.804,00 |
| 27.02.2026 | 26,63 | 26,80 | 26,46 | 26,53 | -1,04% | 3.899.333,00 |
| 26.02.2026 | 26,64 | 26,90 | 26,64 | 26,81 | 1,09% | 1.729.141,00 |
| 25.02.2026 | 26,19 | 26,60 | 26,05 | 26,52 | 1,49% | 1.701.660,00 |
| 24.02.2026 | 25,77 | 26,20 | 25,71 | 26,13 | 1,32% | 2.187.993,00 |
| 23.02.2026 | 26,22 | 26,42 | 25,75 | 25,79 | -1,60% | 1.866.684,00 |
| 20.02.2026 | 26,15 | 26,44 | 26,07 | 26,21 | 0,58% | 3.056.183,00 |
| 19.02.2026 | 26,68 | 26,88 | 25,89 | 26,06 | -2,69% | 2.300.225,00 |
| 18.02.2026 | 26,82 | 27,07 | 26,52 | 26,78 | -0,26% | 1.946.426,00 |
| 17.02.2026 | 26,50 | 27,04 | 26,44 | 26,85 | 0,71% | 2.064.617,00 |
| 13.02.2026 | 27,17 | 27,32 | 26,41 | 26,66 | -2,77% | 3.315.104,00 |
| 12.02.2026 | 27,47 | 27,62 | 27,26 | 27,42 | 0,22% | 2.607.193,00 |
| 11.02.2026 | 26,93 | 27,50 | 26,89 | 27,36 | 1,94% | 1.879.901,00 |
| 10.02.2026 | 26,74 | 26,95 | 26,55 | 26,84 | 0,83% | 1.452.996,00 |
| 09.02.2026 | 27,16 | 27,25 | 26,58 | 26,62 | -2,53% | 1.987.951,00 |
| 06.02.2026 | 27,44 | 27,81 | 27,22 | 27,31 | 0,15% | 2.300.990,00 |
| 05.02.2026 | 26,73 | 27,32 | 26,65 | 27,27 | 2,52% | 2.534.023,00 |
| 04.02.2026 | 26,22 | 26,92 | 26,13 | 26,60 | 1,84% | 3.103.006,00 |
| 03.02.2026 | 26,14 | 26,87 | 25,41 | 26,12 | -5,19% | 4.294.334,00 |
| 02.02.2026 | 26,99 | 27,66 | 26,83 | 27,55 | 2,34% | 4.224.434,00 |
| 30.01.2026 | 26,73 | 27,11 | 26,61 | 26,92 | -0,33% | 2.450.369,00 |
| 29.01.2026 | 26,60 | 27,02 | 26,51 | 27,01 | 2,19% | 2.398.445,00 |
| 28.01.2026 | 26,35 | 26,72 | 26,35 | 26,43 | -0,23% | 2.511.257,00 |
| 27.01.2026 | 26,44 | 26,64 | 26,36 | 26,49 | 0,00% | 2.400.286,00 |
| 26.01.2026 | 26,37 | 26,74 | 26,34 | 26,49 | 0,84% | 2.086.524,00 |
| 23.01.2026 | 26,84 | 26,85 | 26,06 | 26,27 | -2,27% | 2.058.799,00 |
| 22.01.2026 | 26,72 | 26,89 | 26,56 | 26,88 | 0,75% | 1.991.459,00 |
| 21.01.2026 | 26,32 | 26,85 | 26,13 | 26,68 | 1,29% | 2.290.473,00 |
| 20.01.2026 | 26,18 | 26,61 | 26,13 | 26,34 | -0,27% | 2.457.533,00 |
| 16.01.2026 | 26,19 | 26,47 | 26,19 | 26,41 | 0,80% | 2.506.945,00 |
| 15.01.2026 | 26,30 | 26,61 | 25,90 | 26,20 | 0,31% | 2.419.995,00 |
| 14.01.2026 | 25,71 | 26,29 | 25,60 | 26,12 | 1,63% | 3.804.268,00 |
| 13.01.2026 | 27,81 | 27,85 | 25,62 | 25,70 | -7,89% | 5.198.424,00 |
| 12.01.2026 | 28,74 | 28,81 | 27,79 | 27,90 | -3,83% | 2.427.880,00 |
| 09.01.2026 | 29,10 | 29,39 | 29,01 | 29,01 | -0,24% | 1.670.916,00 |
| 08.01.2026 | 28,68 | 29,11 | 28,65 | 29,08 | 1,18% | 1.768.767,00 |
| 07.01.2026 | 29,09 | 29,19 | 28,67 | 28,74 | -0,83% | 1.594.402,00 |
| 06.01.2026 | 29,37 | 29,55 | 28,67 | 28,98 | -1,96% | 1.982.796,00 |
| 05.01.2026 | 28,95 | 29,79 | 28,95 | 29,56 | 1,41% | 1.836.500,00 |
| 02.01.2026 | 29,10 | 29,30 | 28,82 | 29,15 | -0,24% | 1.327.562,00 |
| 31.12.2025 | 29,58 | 29,70 | 29,17 | 29,22 | -1,28% | 1.564.271,00 |
| 30.12.2025 | 29,67 | 29,72 | 29,49 | 29,60 | -0,34% | 1.016.962,00 |
| 29.12.2025 | 29,83 | 29,89 | 29,48 | 29,70 | -0,30% | 1.462.703,00 |
| 26.12.2025 | 29,73 | 29,82 | 29,61 | 29,79 | 0,24% | 949.518,00 |
| 24.12.2025 | 29,66 | 29,91 | 29,66 | 29,72 | 0,13% | 554.926,00 |
| 23.12.2025 | 29,71 | 29,81 | 29,55 | 29,68 | 0,07% | 1.726.966,00 |
| 22.12.2025 | 29,59 | 29,81 | 29,57 | 29,66 | 0,10% | 1.937.978,00 |
| 19.12.2025 | 29,83 | 29,91 | 29,43 | 29,63 | -0,77% | 5.607.006,00 |
| 18.12.2025 | 29,64 | 29,97 | 29,35 | 29,86 | 1,56% | 1.841.461,00 |
| 17.12.2025 | 29,08 | 29,61 | 28,95 | 29,40 | 1,10% | 1.654.346,00 |
| 16.12.2025 | 29,24 | 29,47 | 28,95 | 29,08 | -0,24% | 1.663.315,00 |
| 15.12.2025 | 29,05 | 29,26 | 28,78 | 29,15 | 0,48% | 1.922.030,00 |
| 12.12.2025 | 29,20 | 29,20 | 28,82 | 29,01 | -0,28% | 1.233.965,00 |
| 11.12.2025 | 29,07 | 29,21 | 28,81 | 29,09 | 0,41% | 1.747.907,00 |
| 10.12.2025 | 27,85 | 29,08 | 27,64 | 28,97 | 4,25% | 3.132.587,00 |
| 09.12.2025 | 27,88 | 28,13 | 27,58 | 27,79 | 0,14% | 1.465.523,00 |
| 08.12.2025 | 27,84 | 27,96 | 27,58 | 27,75 | -0,86% | 1.424.034,00 |
| 05.12.2025 | 27,81 | 28,08 | 27,81 | 27,99 | 0,25% | 1.486.826,00 |
| 04.12.2025 | 28,16 | 28,24 | 27,81 | 27,92 | -1,27% | 1.133.612,00 |
| 03.12.2025 | 28,45 | 28,65 | 28,20 | 28,28 | -0,32% | 1.297.549,00 |
| 02.12.2025 | 28,55 | 28,70 | 28,33 | 28,37 | -0,56% | 1.439.218,00 |
| 01.12.2025 | 28,24 | 28,53 | 28,19 | 28,53 | 0,63% | 1.606.153,00 |
| 28.11.2025 | 28,55 | 28,65 | 28,33 | 28,35 | -0,11% | 922.357,00 |
| 26.11.2025 | 28,44 | 28,68 | 28,38 | 28,38 | -0,21% | 1.708.533,00 |
| 25.11.2025 | 28,37 | 28,66 | 28,23 | 28,44 | 0,96% | 1.698.892,00 |
| 24.11.2025 | 28,21 | 28,40 | 28,13 | 28,17 | -0,42% | 1.964.454,00 |
| 21.11.2025 | 28,21 | 28,59 | 28,00 | 28,29 | 1,04% | 1.053.641,00 |
| 20.11.2025 | 28,01 | 28,41 | 27,82 | 28,00 | 0,65% | 1.173.182,00 |
| 19.11.2025 | 27,79 | 28,07 | 27,79 | 27,82 | 0,00% | 1.201.516,00 |
| 18.11.2025 | 27,54 | 27,95 | 27,43 | 27,82 | 0,80% | 1.356.774,00 |
| 17.11.2025 | 28,30 | 28,30 | 27,52 | 27,60 | -2,16% | 1.124.456,00 |
| 14.11.2025 | 28,19 | 28,26 | 27,91 | 28,21 | 0,07% | 1.245.686,00 |
| 13.11.2025 | 28,49 | 28,54 | 28,15 | 28,19 | -0,98% | 1.341.481,00 |
| 12.11.2025 | 28,42 | 28,60 | 28,30 | 28,47 | -0,04% | 1.281.520,00 |
| 11.11.2025 | 28,42 | 28,56 | 28,25 | 28,48 | 0,67% | 938.474,00 |
| 10.11.2025 | 27,98 | 28,42 | 27,78 | 28,29 | 0,93% | 1.560.390,00 |
| 07.11.2025 | 27,52 | 28,04 | 27,19 | 28,03 | 1,41% | 1.582.086,00 |
| 06.11.2025 | 27,95 | 28,18 | 27,61 | 27,64 | -1,53% | 1.394.464,00 |
| 05.11.2025 | 28,00 | 28,15 | 27,72 | 28,07 | 0,00% | 1.935.037,00 |
| 04.11.2025 | 27,70 | 28,09 | 27,55 | 28,07 | 1,41% | 1.217.386,00 |
| 03.11.2025 | 27,28 | 27,74 | 26,95 | 27,68 | 0,95% | 1.572.313,00 |
| 31.10.2025 | 27,33 | 27,72 | 27,30 | 27,42 | -0,29% | 2.659.667,00 |
| 30.10.2025 | 26,68 | 27,54 | 26,20 | 27,50 | 4,32% | 3.032.131,00 |
| 29.10.2025 | 26,65 | 26,81 | 26,19 | 26,36 | -1,53% | 2.923.733,00 |
| 28.10.2025 | 26,93 | 27,00 | 26,67 | 26,77 | -0,82% | 1.592.289,00 |