MGIC Investment Corp.
[WKN: 882538 | ISIN: US5528481030]
Aktienkurse
19,740$ -0,80%
Echtzeit-Aktienkurs MGIC Investment Corp.
Bid: Ask:

Aktienkurse zur MGIC Investment Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
12.04.2024 19,76 19,91 19,64 19,74 -0,80% 1.262.761,00
11.04.2024 19,92 20,00 19,77 19,90 0,40% 1.632.066,00
10.04.2024 20,32 20,42 19,65 19,82 -3,83% 2.487.168,00
09.04.2024 20,83 20,94 20,57 20,61 -0,91% 1.388.367,00
08.04.2024 20,73 20,93 20,72 20,80 0,58% 1.349.518,00
05.04.2024 20,60 20,90 20,54 20,68 0,63% 1.715.278,00
04.04.2024 21,48 21,54 20,49 20,55 -5,21% 3.351.966,00
03.04.2024 21,84 22,02 21,66 21,68 -0,78% 2.458.514,00
02.04.2024 21,75 22,06 21,66 21,85 -0,18% 1.975.789,00
01.04.2024 22,31 22,31 21,88 21,89 -2,10% 1.671.018,00
28.03.2024 22,14 22,43 22,14 22,36 1,04% 1.809.211,00
27.03.2024 21,91 22,18 21,85 22,13 1,79% 1.935.644,00
26.03.2024 21,90 21,94 21,73 21,74 -0,46% 1.397.697,00
25.03.2024 21,79 22,04 21,71 21,84 0,23% 1.467.532,00
22.03.2024 21,91 21,96 21,73 21,79 -0,55% 2.021.319,00
21.03.2024 22,01 22,01 21,67 21,91 -0,23% 2.425.131,00
20.03.2024 20,97 22,02 20,92 21,96 4,77% 4.159.694,00
19.03.2024 20,59 21,00 20,59 20,96 1,75% 1.643.154,00
18.03.2024 20,99 21,06 20,59 20,60 -1,86% 2.484.034,00
15.03.2024 20,89 21,18 20,77 20,99 -0,05% 8.290.111,00
14.03.2024 21,04 21,21 20,90 21,00 0,10% 2.691.766,00
13.03.2024 20,93 21,19 20,87 20,98 0,24% 1.858.480,00
12.03.2024 20,82 21,09 20,76 20,93 0,24% 2.506.633,00
11.03.2024 19,82 20,94 19,80 20,88 5,72% 4.032.590,00
08.03.2024 19,77 20,03 19,73 19,75 0,05% 1.685.737,00
07.03.2024 20,03 20,29 19,70 19,74 -1,05% 1.883.985,00
06.03.2024 19,89 20,11 19,81 19,95 0,81% 3.198.628,00
05.03.2024 19,72 20,00 19,66 19,79 0,15% 2.000.393,00
04.03.2024 19,90 20,21 19,70 19,76 -0,30% 1.790.002,00
01.03.2024 19,85 19,96 19,71 19,82 -0,35% 1.177.675,00
29.02.2024 20,08 20,08 19,73 19,89 -0,10% 1.970.123,00
28.02.2024 19,38 20,04 19,32 19,91 2,68% 2.327.501,00
27.02.2024 19,26 19,41 19,22 19,39 0,83% 1.314.501,00
26.02.2024 19,24 19,32 19,15 19,23 -0,31% 1.495.378,00
23.02.2024 19,12 19,40 19,10 19,29 1,10% 1.477.874,00
22.02.2024 19,28 19,30 18,98 19,08 -0,88% 1.945.521,00
21.02.2024 19,18 19,40 19,11 19,25 0,36% 1.645.571,00
20.02.2024 19,14 19,27 19,09 19,18 -0,72% 1.884.659,00
16.02.2024 19,46 19,65 19,31 19,32 -0,97% 2.029.273,00
15.02.2024 19,48 19,59 19,37 19,51 0,77% 1.675.434,00
14.02.2024 19,16 19,39 19,10 19,36 1,10% 1.783.756,00
13.02.2024 19,02 19,25 18,92 19,15 -0,98% 2.781.916,00
12.02.2024 19,10 19,52 19,07 19,34 1,42% 2.057.062,00
09.02.2024 19,00 19,11 18,68 19,07 0,74% 2.420.329,00
08.02.2024 19,08 19,18 18,72 18,93 -0,68% 3.124.839,00
07.02.2024 19,49 19,53 19,04 19,06 -2,26% 2.245.953,00
06.02.2024 19,29 19,59 19,25 19,50 1,35% 2.306.215,00
05.02.2024 19,73 19,73 19,14 19,24 -2,88% 2.272.762,00
02.02.2024 19,92 20,00 19,77 19,81 -0,80% 2.494.912,00
01.02.2024 19,82 20,03 19,50 19,97 0,66% 2.544.670,00
31.01.2024 20,19 20,26 19,81 19,84 -1,88% 2.098.218,00
30.01.2024 20,08 20,25 20,04 20,22 0,55% 1.512.329,00
29.01.2024 19,95 20,15 19,95 20,11 0,25% 1.535.033,00
26.01.2024 19,91 20,08 19,86 20,06 1,01% 1.500.993,00
25.01.2024 19,98 20,02 19,73 19,86 0,25% 1.485.638,00
24.01.2024 19,97 20,01 19,77 19,81 0,05% 1.929.671,00
23.01.2024 19,92 19,99 19,77 19,80 -0,45% 1.607.288,00
22.01.2024 19,81 20,00 19,79 19,89 1,12% 1.728.811,00
19.01.2024 19,37 19,67 19,26 19,67 2,08% 1.263.185,00
18.01.2024 19,29 19,30 19,05 19,27 0,73% 1.165.071,00
17.01.2024 19,00 19,18 18,98 19,13 -0,42% 1.977.022,00
16.01.2024 19,36 19,36 19,17 19,21 -0,83% 1.283.401,00
12.01.2024 19,40 19,47 19,25 19,37 0,83% 1.511.160,00
11.01.2024 19,27 19,34 19,07 19,21 -0,77% 1.654.607,00
10.01.2024 19,22 19,40 19,22 19,36 0,99% 914.268,00
09.01.2024 19,35 19,37 19,10 19,17 -1,69% 1.475.622,00
08.01.2024 19,37 19,54 19,32 19,50 1,09% 1.416.484,00
05.01.2024 19,28 19,62 19,28 19,29 0,00% 2.062.590,00
04.01.2024 19,11 19,38 19,11 19,29 0,78% 1.584.784,00
03.01.2024 19,16 19,34 19,05 19,14 -0,98% 1.153.686,00
02.01.2024 19,15 19,36 19,07 19,33 0,21% 1.631.942,00
29.12.2023 19,48 19,51 19,28 19,29 -0,92% 1.474.442,00
28.12.2023 19,40 19,56 19,38 19,47 -0,05% 930.571,00
27.12.2023 19,48 19,54 19,41 19,48 0,15% 1.163.373,00
26.12.2023 19,44 19,60 19,42 19,45 -0,05% 1.559.199,00
22.12.2023 19,43 19,60 19,40 19,46 0,41% 1.096.516,00
21.12.2023 19,31 19,41 19,16 19,38 0,88% 1.463.055,00
20.12.2023 19,28 19,64 19,20 19,21 -0,62% 1.587.006,00
19.12.2023 18,95 19,41 18,93 19,33 2,11% 1.587.213,00
18.12.2023 19,05 19,27 18,82 18,93 -0,16% 1.879.305,00
15.12.2023 19,17 19,23 18,89 18,96 -1,20% 4.889.807,00
14.12.2023 18,84 19,28 18,77 19,19 2,68% 2.662.793,00
13.12.2023 18,38 18,75 18,38 18,69 2,08% 3.332.863,00
12.12.2023 18,19 18,44 18,16 18,31 0,49% 1.853.596,00
11.12.2023 18,04 18,30 18,04 18,22 0,77% 1.474.259,00
08.12.2023 17,72 18,10 17,72 18,08 1,86% 1.586.624,00
07.12.2023 17,51 17,75 17,42 17,75 1,60% 1.427.932,00
06.12.2023 17,51 17,82 17,43 17,47 -0,74% 1.774.550,00
05.12.2023 17,83 17,94 17,59 17,60 -1,84% 1.476.499,00
04.12.2023 17,68 17,95 17,68 17,93 1,13% 1.508.478,00
01.12.2023 17,56 17,86 17,49 17,73 0,80% 1.614.851,00
30.11.2023 17,37 17,69 17,33 17,59 1,44% 2.145.381,00
29.11.2023 17,49 17,64 17,31 17,34 -0,46% 2.445.351,00
28.11.2023 17,55 17,61 17,40 17,42 -1,08% 1.092.221,00
27.11.2023 17,59 17,69 17,57 17,61 -0,28% 1.619.032,00
24.11.2023 17,61 17,68 17,60 17,66 0,57% 477.189,00
22.11.2023 17,51 17,66 17,50 17,56 1,09% 1.079.883,00
21.11.2023 17,52 17,63 17,35 17,37 -1,25% 1.242.090,00
20.11.2023 17,52 17,66 17,49 17,59 0,46% 1.181.486,00
17.11.2023 17,41 17,56 17,40 17,51 1,21% 1.681.454,00