28,520$
0,07%
Echtzeit-Aktienkurs MGIC Investment Corp.
Bid:
Ask:
Aktienkurse zur MGIC Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 28,30 | 28,55 | 28,26 | 28,55 | 0,18% | 19.253,00 |
| 18.09.2025 | 28,14 | 29,01 | 28,06 | 28,50 | 1,79% | 4.175.875,00 |
| 17.09.2025 | 27,99 | 28,36 | 27,80 | 28,00 | 0,43% | 2.489.918,00 |
| 16.09.2025 | 28,01 | 28,08 | 27,75 | 27,88 | -0,39% | 1.721.429,00 |
| 15.09.2025 | 28,38 | 28,40 | 27,95 | 27,99 | -1,55% | 1.745.201,00 |
| 12.09.2025 | 28,76 | 28,86 | 28,42 | 28,43 | -1,69% | 1.538.179,00 |
| 11.09.2025 | 28,44 | 28,98 | 28,35 | 28,92 | 1,94% | 1.751.516,00 |
| 10.09.2025 | 28,24 | 28,50 | 28,07 | 28,37 | 0,42% | 1.483.682,00 |
| 09.09.2025 | 28,40 | 28,50 | 28,10 | 28,25 | -0,56% | 1.175.754,00 |
| 08.09.2025 | 28,35 | 28,48 | 28,07 | 28,41 | 0,04% | 1.252.881,00 |
| 05.09.2025 | 28,49 | 28,71 | 28,22 | 28,40 | -0,14% | 1.659.213,00 |
| 04.09.2025 | 28,24 | 28,46 | 28,14 | 28,44 | 1,39% | 1.580.659,00 |
| 03.09.2025 | 27,76 | 28,11 | 27,64 | 28,05 | 0,79% | 1.196.432,00 |
| 02.09.2025 | 27,63 | 27,83 | 27,48 | 27,83 | 0,00% | 1.370.244,00 |
| 29.08.2025 | 27,66 | 27,87 | 27,65 | 27,83 | 0,54% | 1.578.107,00 |
| 28.08.2025 | 28,13 | 28,13 | 27,47 | 27,68 | -1,14% | 1.201.469,00 |
| 27.08.2025 | 27,76 | 28,06 | 27,66 | 28,00 | 0,54% | 1.385.209,00 |
| 26.08.2025 | 27,92 | 27,98 | 27,75 | 27,85 | -0,25% | 1.991.828,00 |
| 25.08.2025 | 28,13 | 28,18 | 27,91 | 27,92 | -0,82% | 1.066.959,00 |
| 22.08.2025 | 27,69 | 28,20 | 27,65 | 28,15 | 2,21% | 1.332.913,00 |
| 21.08.2025 | 27,45 | 27,70 | 27,38 | 27,54 | 0,15% | 1.301.011,00 |
| 20.08.2025 | 27,55 | 27,60 | 27,31 | 27,50 | 0,15% | 2.069.863,00 |
| 19.08.2025 | 27,26 | 27,60 | 27,20 | 27,46 | 0,73% | 1.420.953,00 |
| 18.08.2025 | 27,46 | 27,46 | 27,16 | 27,26 | -0,91% | 1.321.353,00 |
| 15.08.2025 | 27,94 | 27,94 | 27,43 | 27,51 | -1,26% | 1.743.989,00 |
| 14.08.2025 | 27,65 | 27,88 | 27,49 | 27,86 | 0,36% | 2.079.713,00 |
| 13.08.2025 | 27,73 | 27,81 | 27,36 | 27,76 | 0,87% | 3.149.652,00 |
| 12.08.2025 | 27,48 | 27,76 | 27,25 | 27,52 | 0,70% | 2.360.340,00 |
| 11.08.2025 | 27,19 | 27,49 | 27,14 | 27,33 | 0,59% | 1.524.394,00 |
| 08.08.2025 | 26,61 | 27,35 | 26,56 | 27,17 | 2,68% | 2.097.627,00 |
| 07.08.2025 | 26,98 | 27,03 | 26,38 | 26,46 | -2,11% | 2.285.167,00 |
| 06.08.2025 | 27,00 | 27,20 | 26,87 | 27,03 | 0,33% | 1.916.113,00 |
| 05.08.2025 | 26,80 | 26,96 | 26,67 | 26,94 | 0,82% | 1.798.280,00 |
| 04.08.2025 | 26,45 | 26,72 | 26,33 | 26,72 | 1,67% | 1.926.956,00 |
| 01.08.2025 | 25,94 | 26,35 | 25,85 | 26,28 | 1,47% | 2.466.354,00 |
| 31.07.2025 | 25,81 | 26,22 | 25,53 | 25,90 | 2,09% | 3.638.573,00 |
| 30.07.2025 | 25,71 | 25,81 | 25,27 | 25,37 | -1,21% | 2.083.124,00 |
| 29.07.2025 | 25,73 | 25,88 | 25,66 | 25,68 | 0,55% | 1.941.819,00 |
| 28.07.2025 | 25,67 | 25,67 | 25,36 | 25,54 | -0,35% | 2.259.419,00 |
| 25.07.2025 | 25,56 | 25,74 | 25,48 | 25,63 | 0,27% | 1.660.279,00 |
| 24.07.2025 | 25,67 | 25,84 | 25,52 | 25,56 | -0,70% | 1.760.462,00 |
| 23.07.2025 | 25,82 | 25,86 | 25,63 | 25,74 | 0,08% | 1.709.303,00 |
| 22.07.2025 | 25,49 | 25,84 | 25,49 | 25,72 | 0,90% | 2.573.186,00 |
| 21.07.2025 | 25,37 | 25,64 | 25,23 | 25,49 | 1,15% | 2.104.746,00 |
| 18.07.2025 | 25,35 | 25,47 | 25,13 | 25,20 | -0,43% | 1.866.800,00 |
| 17.07.2025 | 25,16 | 25,32 | 24,98 | 25,31 | 0,80% | 2.532.318,00 |
| 16.07.2025 | 25,15 | 25,24 | 24,78 | 25,11 | 0,20% | 3.060.927,00 |
| 15.07.2025 | 25,50 | 25,70 | 24,99 | 25,06 | -1,88% | 2.944.099,00 |
| 14.07.2025 | 25,25 | 25,65 | 25,16 | 25,54 | 1,11% | 2.694.091,00 |
| 11.07.2025 | 25,66 | 25,80 | 25,14 | 25,26 | -2,36% | 3.982.282,00 |
| 10.07.2025 | 26,54 | 26,60 | 25,78 | 25,87 | -2,67% | 3.837.421,00 |
| 09.07.2025 | 27,28 | 27,30 | 26,57 | 26,58 | -2,46% | 2.855.132,00 |
| 08.07.2025 | 27,30 | 27,64 | 27,23 | 27,25 | -0,62% | 2.213.555,00 |
| 07.07.2025 | 28,32 | 28,32 | 27,33 | 27,42 | -3,86% | 2.382.170,00 |
| 03.07.2025 | 27,99 | 28,67 | 27,96 | 28,52 | 2,19% | 3.959.385,00 |
| 02.07.2025 | 28,16 | 28,24 | 27,81 | 27,91 | -1,03% | 1.745.189,00 |
| 01.07.2025 | 27,71 | 28,35 | 27,71 | 28,20 | 1,29% | 2.090.660,00 |
| 30.06.2025 | 27,76 | 27,86 | 27,57 | 27,84 | 0,61% | 2.341.220,00 |
| 27.06.2025 | 27,61 | 27,80 | 27,51 | 27,67 | 0,25% | 3.319.090,00 |
| 26.06.2025 | 27,59 | 27,73 | 27,42 | 27,60 | 0,47% | 2.004.574,00 |
| 25.06.2025 | 27,98 | 28,06 | 27,42 | 27,47 | -2,24% | 1.642.899,00 |
| 24.06.2025 | 27,95 | 28,28 | 27,85 | 28,10 | 1,41% | 3.232.338,00 |
| 23.06.2025 | 27,10 | 27,74 | 27,01 | 27,71 | 2,55% | 2.357.963,00 |
| 20.06.2025 | 27,06 | 27,17 | 26,91 | 27,02 | 0,26% | 6.736.161,00 |
| 18.06.2025 | 26,47 | 27,14 | 26,47 | 26,95 | 2,01% | 2.266.684,00 |
| 17.06.2025 | 26,94 | 26,94 | 26,13 | 26,42 | -1,93% | 2.469.545,00 |
| 16.06.2025 | 27,02 | 27,34 | 26,90 | 26,94 | 0,34% | 2.036.954,00 |
| 13.06.2025 | 26,72 | 27,12 | 26,64 | 26,85 | -0,19% | 1.880.434,00 |
| 12.06.2025 | 26,39 | 26,92 | 26,21 | 26,90 | 1,36% | 1.613.784,00 |
| 11.06.2025 | 26,35 | 26,79 | 26,25 | 26,54 | 1,18% | 2.361.271,00 |
| 10.06.2025 | 26,08 | 26,35 | 26,03 | 26,23 | 0,69% | 995.613,00 |
| 09.06.2025 | 26,40 | 26,40 | 25,86 | 26,05 | -0,99% | 1.198.010,00 |
| 06.06.2025 | 26,34 | 26,40 | 26,09 | 26,31 | 1,11% | 878.088,00 |
| 05.06.2025 | 26,11 | 26,18 | 25,89 | 26,02 | -0,15% | 1.121.994,00 |
| 04.06.2025 | 26,46 | 26,56 | 26,06 | 26,06 | -1,55% | 1.288.408,00 |
| 03.06.2025 | 26,27 | 26,57 | 26,07 | 26,47 | 0,57% | 1.898.779,00 |
| 02.06.2025 | 26,31 | 26,36 | 26,01 | 26,32 | -0,49% | 1.199.531,00 |
| 30.05.2025 | 26,47 | 26,60 | 26,37 | 26,45 | -0,26% | 1.976.950,00 |
| 29.05.2025 | 26,47 | 26,54 | 26,24 | 26,52 | 0,34% | 1.252.040,00 |
| 28.05.2025 | 26,64 | 26,72 | 26,40 | 26,43 | -0,71% | 1.622.980,00 |
| 27.05.2025 | 26,33 | 26,64 | 25,96 | 26,62 | 2,42% | 1.389.040,00 |
| 23.05.2025 | 25,79 | 26,11 | 25,79 | 25,99 | -0,54% | 1.365.114,00 |
| 22.05.2025 | 26,01 | 26,26 | 25,84 | 26,13 | 0,54% | 1.725.797,00 |
| 21.05.2025 | 26,45 | 26,47 | 25,96 | 25,99 | -2,33% | 1.652.288,00 |
| 20.05.2025 | 26,82 | 26,92 | 26,58 | 26,61 | -0,34% | 1.468.137,00 |
| 19.05.2025 | 26,73 | 26,83 | 26,61 | 26,70 | -0,74% | 1.315.065,00 |
| 16.05.2025 | 26,33 | 26,92 | 26,21 | 26,90 | 2,09% | 1.946.564,00 |
| 15.05.2025 | 26,28 | 26,38 | 26,14 | 26,35 | 0,42% | 1.795.641,00 |
| 14.05.2025 | 26,66 | 26,77 | 26,09 | 26,24 | -1,32% | 1.570.683,00 |
| 13.05.2025 | 26,67 | 26,72 | 26,40 | 26,59 | 0,04% | 1.291.972,00 |
| 12.05.2025 | 26,69 | 26,91 | 26,33 | 26,58 | 1,57% | 1.846.558,00 |
| 09.05.2025 | 26,27 | 26,40 | 25,96 | 26,17 | -0,27% | 1.261.942,00 |
| 08.05.2025 | 26,38 | 26,59 | 26,24 | 26,24 | 0,15% | 1.197.973,00 |
| 07.05.2025 | 26,18 | 26,36 | 26,06 | 26,20 | 0,73% | 1.490.295,00 |
| 06.05.2025 | 25,93 | 26,14 | 25,84 | 26,01 | -0,12% | 1.210.934,00 |
| 05.05.2025 | 25,97 | 26,19 | 25,88 | 26,04 | -0,23% | 1.262.185,00 |
| 02.05.2025 | 25,66 | 26,22 | 25,57 | 26,10 | 3,12% | 2.048.805,00 |
| 01.05.2025 | 25,10 | 25,78 | 24,59 | 25,31 | 1,61% | 2.146.670,00 |
| 30.04.2025 | 24,61 | 25,04 | 24,30 | 24,91 | 0,93% | 2.889.074,00 |
| 29.04.2025 | 24,42 | 24,78 | 24,40 | 24,68 | 0,49% | 1.986.884,00 |