23,370$
-3,79%
Echtzeit-Aktienkurs MGIC Investment Corp.
Bid:
Ask:
Aktienkurse zur MGIC Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 24,27 | 24,41 | 23,28 | 23,38 | -3,75% | 1.607.923,00 |
| 17.12.2024 | 24,56 | 24,77 | 24,23 | 24,29 | -1,66% | 1.282.830,00 |
| 16.12.2024 | 24,62 | 24,94 | 24,56 | 24,70 | 0,61% | 1.470.901,00 |
| 13.12.2024 | 24,83 | 24,87 | 24,51 | 24,55 | -1,25% | 2.152.502,00 |
| 12.12.2024 | 24,91 | 25,24 | 24,84 | 24,86 | 0,20% | 1.347.499,00 |
| 11.12.2024 | 24,75 | 24,92 | 24,69 | 24,81 | 0,98% | 1.649.008,00 |
| 10.12.2024 | 24,27 | 24,75 | 24,11 | 24,57 | -0,24% | 1.390.489,00 |
| 09.12.2024 | 25,21 | 25,24 | 24,40 | 24,63 | -3,49% | 2.063.418,00 |
| 06.12.2024 | 25,88 | 25,88 | 25,35 | 25,52 | -0,70% | 1.007.724,00 |
| 05.12.2024 | 25,66 | 25,86 | 25,51 | 25,70 | 0,27% | 1.391.347,00 |
| 04.12.2024 | 25,92 | 26,03 | 25,42 | 25,63 | -1,16% | 1.152.797,00 |
| 03.12.2024 | 26,20 | 26,20 | 25,81 | 25,93 | -0,38% | 1.306.681,00 |
| 02.12.2024 | 26,21 | 26,28 | 25,86 | 26,03 | -0,88% | 1.256.726,00 |
| 29.11.2024 | 26,12 | 26,37 | 26,12 | 26,26 | 0,57% | 592.006,00 |
| 27.11.2024 | 26,28 | 26,52 | 26,05 | 26,11 | 0,00% | 1.012.514,00 |
| 26.11.2024 | 26,24 | 26,24 | 25,66 | 26,11 | -0,84% | 1.238.090,00 |
| 25.11.2024 | 25,80 | 26,56 | 25,70 | 26,33 | 3,25% | 2.626.786,00 |
| 22.11.2024 | 25,09 | 25,54 | 25,05 | 25,50 | 2,12% | 1.266.654,00 |
| 21.11.2024 | 24,86 | 25,06 | 24,71 | 24,97 | 0,97% | 875.846,00 |
| 20.11.2024 | 24,57 | 24,76 | 24,46 | 24,73 | 0,65% | 1.049.966,00 |
| 19.11.2024 | 24,52 | 24,72 | 24,50 | 24,57 | -0,89% | 1.227.528,00 |
| 18.11.2024 | 24,92 | 25,02 | 24,78 | 24,79 | -0,48% | 968.719,00 |
| 15.11.2024 | 24,78 | 25,00 | 24,65 | 24,91 | 1,26% | 1.168.024,00 |
| 14.11.2024 | 24,69 | 24,81 | 24,42 | 24,60 | -0,36% | 1.305.513,00 |
| 13.11.2024 | 25,09 | 25,09 | 24,68 | 24,69 | -1,04% | 1.320.685,00 |
| 12.11.2024 | 24,80 | 25,07 | 24,75 | 24,95 | 0,16% | 1.236.280,00 |
| 11.11.2024 | 24,67 | 24,96 | 24,67 | 24,91 | 1,84% | 1.401.288,00 |
| 08.11.2024 | 24,62 | 24,62 | 24,26 | 24,46 | -0,41% | 1.698.768,00 |
| 07.11.2024 | 24,69 | 24,77 | 24,16 | 24,56 | -1,05% | 2.414.593,00 |
| 06.11.2024 | 25,20 | 25,39 | 23,92 | 24,82 | 4,07% | 2.891.300,00 |
| 05.11.2024 | 23,57 | 23,95 | 23,36 | 23,85 | 1,40% | 3.279.908,00 |
| 04.11.2024 | 23,60 | 23,93 | 23,48 | 23,52 | -0,17% | 2.689.541,00 |
| 01.11.2024 | 24,75 | 24,79 | 23,40 | 23,56 | -5,91% | 3.860.529,00 |
| 31.10.2024 | 25,25 | 25,42 | 25,04 | 25,04 | -1,26% | 1.512.097,00 |
| 30.10.2024 | 25,18 | 25,71 | 25,18 | 25,36 | 0,60% | 1.442.707,00 |
| 29.10.2024 | 24,94 | 25,27 | 24,82 | 25,21 | 0,20% | 1.771.854,00 |
| 28.10.2024 | 25,11 | 25,40 | 25,09 | 25,16 | 1,08% | 1.940.166,00 |
| 25.10.2024 | 25,64 | 25,67 | 24,81 | 24,89 | -2,58% | 1.262.716,00 |
| 24.10.2024 | 25,42 | 25,61 | 25,28 | 25,55 | 0,59% | 1.142.010,00 |
| 23.10.2024 | 25,26 | 25,46 | 25,06 | 25,40 | 0,08% | 1.176.303,00 |
| 22.10.2024 | 25,30 | 25,50 | 25,22 | 25,38 | 0,04% | 1.030.100,00 |
| 21.10.2024 | 25,96 | 26,02 | 25,35 | 25,37 | -2,39% | 1.328.069,00 |
| 18.10.2024 | 26,38 | 26,48 | 25,84 | 25,99 | -1,52% | 1.558.327,00 |
| 17.10.2024 | 26,37 | 26,53 | 26,04 | 26,39 | 0,88% | 1.438.662,00 |
| 16.10.2024 | 26,11 | 26,32 | 26,05 | 26,16 | 0,96% | 836.792,00 |
| 15.10.2024 | 25,89 | 26,27 | 25,81 | 25,91 | 0,43% | 952.320,00 |
| 14.10.2024 | 25,72 | 25,83 | 25,58 | 25,80 | 0,51% | 690.124,00 |
| 11.10.2024 | 25,58 | 25,81 | 25,52 | 25,67 | 0,94% | 888.978,00 |
| 10.10.2024 | 25,29 | 25,45 | 25,12 | 25,43 | 0,51% | 1.439.921,00 |
| 09.10.2024 | 25,26 | 25,56 | 25,22 | 25,30 | 0,12% | 994.280,00 |
| 08.10.2024 | 25,31 | 25,57 | 25,15 | 25,27 | 0,60% | 1.365.705,00 |
| 07.10.2024 | 25,50 | 25,61 | 24,99 | 25,12 | -2,26% | 1.663.201,00 |
| 04.10.2024 | 25,69 | 25,79 | 25,47 | 25,70 | 1,54% | 1.536.016,00 |
| 03.10.2024 | 25,34 | 25,48 | 25,15 | 25,31 | -0,51% | 1.042.055,00 |
| 02.10.2024 | 25,26 | 25,55 | 25,17 | 25,44 | 0,20% | 1.097.464,00 |
| 01.10.2024 | 25,54 | 25,61 | 25,14 | 25,39 | -0,82% | 1.253.599,00 |
| 30.09.2024 | 25,23 | 25,60 | 25,08 | 25,60 | 0,91% | 1.194.010,00 |
| 27.09.2024 | 25,53 | 25,73 | 25,33 | 25,37 | -0,04% | 873.823,00 |
| 26.09.2024 | 25,27 | 25,53 | 25,25 | 25,38 | 0,99% | 1.266.820,00 |
| 25.09.2024 | 25,39 | 25,39 | 25,05 | 25,13 | -0,63% | 1.181.860,00 |
| 24.09.2024 | 25,67 | 25,89 | 25,25 | 25,29 | -1,75% | 1.319.333,00 |
| 23.09.2024 | 25,53 | 25,80 | 25,42 | 25,74 | 1,42% | 1.450.882,00 |
| 20.09.2024 | 25,59 | 25,68 | 25,24 | 25,38 | -1,28% | 6.784.539,00 |
| 19.09.2024 | 25,76 | 25,84 | 25,28 | 25,71 | 1,14% | 1.944.343,00 |
| 18.09.2024 | 25,38 | 25,72 | 25,18 | 25,42 | 0,47% | 1.437.891,00 |
| 17.09.2024 | 25,67 | 25,74 | 25,27 | 25,30 | -0,98% | 1.327.710,00 |
| 16.09.2024 | 25,38 | 25,60 | 25,21 | 25,55 | 1,19% | 1.157.373,00 |
| 13.09.2024 | 24,85 | 25,30 | 24,77 | 25,25 | 2,60% | 1.470.846,00 |
| 12.09.2024 | 24,37 | 24,77 | 24,37 | 24,61 | 0,94% | 1.147.226,00 |
| 11.09.2024 | 24,81 | 24,86 | 24,06 | 24,38 | -2,75% | 2.027.997,00 |
| 10.09.2024 | 24,92 | 25,11 | 24,71 | 25,07 | 0,89% | 1.543.124,00 |
| 09.09.2024 | 24,99 | 25,07 | 24,60 | 24,85 | -0,24% | 1.437.953,00 |
| 06.09.2024 | 25,18 | 25,44 | 24,85 | 24,91 | -0,68% | 1.174.961,00 |
| 05.09.2024 | 25,70 | 25,70 | 25,00 | 25,08 | -1,72% | 1.050.275,00 |
| 04.09.2024 | 24,94 | 25,56 | 24,94 | 25,52 | 2,00% | 1.063.171,00 |
| 03.09.2024 | 25,33 | 25,62 | 24,96 | 25,02 | -1,61% | 1.234.389,00 |
| 30.08.2024 | 25,20 | 25,46 | 25,12 | 25,43 | 1,03% | 1.143.975,00 |
| 29.08.2024 | 25,25 | 25,34 | 25,10 | 25,17 | 0,08% | 1.167.032,00 |
| 28.08.2024 | 24,92 | 25,26 | 24,80 | 25,15 | 0,72% | 1.198.997,00 |
| 27.08.2024 | 24,71 | 25,05 | 24,71 | 24,97 | 0,24% | 757.252,00 |
| 26.08.2024 | 25,03 | 25,22 | 24,89 | 24,91 | 0,36% | 1.105.890,00 |
| 23.08.2024 | 24,35 | 24,84 | 24,22 | 24,82 | 2,65% | 1.311.933,00 |
| 22.08.2024 | 24,18 | 24,31 | 24,01 | 24,18 | -0,12% | 1.427.097,00 |
| 21.08.2024 | 24,01 | 24,21 | 23,86 | 24,21 | 1,00% | 1.402.959,00 |
| 20.08.2024 | 24,17 | 24,19 | 23,90 | 23,97 | -0,95% | 892.382,00 |
| 19.08.2024 | 24,01 | 24,21 | 24,01 | 24,20 | 0,88% | 881.574,00 |
| 16.08.2024 | 23,90 | 24,25 | 23,87 | 23,99 | 0,46% | 1.600.281,00 |
| 15.08.2024 | 23,62 | 23,89 | 23,44 | 23,88 | 2,53% | 1.514.697,00 |
| 14.08.2024 | 23,31 | 23,42 | 23,01 | 23,29 | 0,09% | 1.390.934,00 |
| 13.08.2024 | 23,22 | 23,38 | 23,11 | 23,27 | 0,78% | 1.799.696,00 |
| 12.08.2024 | 23,74 | 23,78 | 22,92 | 23,09 | -2,94% | 2.542.118,00 |
| 09.08.2024 | 23,64 | 23,88 | 23,59 | 23,79 | 1,15% | 1.483.238,00 |
| 08.08.2024 | 23,49 | 23,72 | 23,39 | 23,52 | 0,43% | 1.317.581,00 |
| 07.08.2024 | 23,88 | 23,94 | 23,29 | 23,42 | -1,18% | 1.296.366,00 |
| 06.08.2024 | 23,45 | 23,91 | 23,31 | 23,70 | 1,20% | 1.362.183,00 |
| 05.08.2024 | 23,37 | 23,55 | 22,88 | 23,42 | -2,98% | 2.446.109,00 |
| 02.08.2024 | 24,17 | 24,50 | 23,66 | 24,14 | -1,51% | 2.724.839,00 |
| 01.08.2024 | 25,60 | 25,93 | 24,21 | 24,51 | -1,33% | 2.268.612,00 |
| 31.07.2024 | 24,87 | 25,35 | 24,72 | 24,84 | 0,28% | 2.055.941,00 |
| 30.07.2024 | 24,71 | 24,88 | 24,60 | 24,77 | 0,90% | 1.206.435,00 |