24,315$
-4,83%
Echtzeit-Aktienkurs MGIC Investment Corp
Bid:
Ask:
Aktienkurse zur MGIC Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 24,78 | 25,19 | 24,10 | 24,32 | -4,81% | 2.253.442,00 |
| 02.04.2025 | 25,04 | 25,57 | 24,95 | 25,55 | 1,51% | 2.259.688,00 |
| 01.04.2025 | 24,81 | 25,26 | 24,74 | 25,17 | 1,57% | 1.966.794,00 |
| 31.03.2025 | 24,28 | 24,93 | 24,19 | 24,78 | 1,56% | 2.785.934,00 |
| 28.03.2025 | 24,88 | 24,98 | 24,36 | 24,40 | -1,73% | 1.718.405,00 |
| 27.03.2025 | 24,85 | 25,01 | 24,69 | 24,83 | 0,36% | 2.130.570,00 |
| 26.03.2025 | 24,37 | 24,88 | 24,37 | 24,74 | 1,85% | 2.003.915,00 |
| 25.03.2025 | 24,18 | 24,43 | 24,13 | 24,29 | 0,96% | 1.755.854,00 |
| 24.03.2025 | 23,81 | 24,11 | 23,56 | 24,06 | 2,17% | 2.629.622,00 |
| 21.03.2025 | 23,55 | 23,77 | 23,30 | 23,55 | -0,67% | 23.038.337,00 |
| 20.03.2025 | 23,36 | 23,85 | 23,28 | 23,71 | 1,28% | 2.816.039,00 |
| 19.03.2025 | 23,34 | 23,51 | 23,12 | 23,41 | 0,91% | 3.950.912,00 |
| 18.03.2025 | 23,16 | 23,37 | 23,02 | 23,20 | 0,65% | 3.134.835,00 |
| 17.03.2025 | 22,92 | 23,09 | 22,30 | 23,05 | -0,22% | 4.154.170,00 |
| 14.03.2025 | 22,65 | 23,14 | 22,56 | 23,10 | 2,39% | 1.978.780,00 |
| 13.03.2025 | 22,72 | 23,10 | 22,47 | 22,56 | -0,18% | 2.848.335,00 |
| 12.03.2025 | 22,99 | 23,00 | 22,50 | 22,60 | -0,92% | 2.506.871,00 |
| 11.03.2025 | 23,32 | 23,38 | 22,63 | 22,81 | -1,81% | 2.293.744,00 |
| 10.03.2025 | 23,69 | 23,88 | 23,15 | 23,23 | -2,35% | 2.503.244,00 |
| 07.03.2025 | 23,60 | 23,89 | 23,34 | 23,79 | 0,72% | 2.018.574,00 |
| 06.03.2025 | 23,67 | 23,70 | 23,36 | 23,62 | -0,51% | 1.856.947,00 |
| 05.03.2025 | 23,51 | 23,85 | 23,37 | 23,74 | 0,51% | 1.678.905,00 |
| 04.03.2025 | 24,36 | 24,39 | 23,61 | 23,62 | -3,87% | 1.533.315,00 |
| 03.03.2025 | 24,55 | 24,98 | 24,37 | 24,57 | -0,16% | 1.379.579,00 |
| 28.02.2025 | 24,41 | 24,61 | 24,26 | 24,61 | 1,40% | 2.550.621,00 |
| 27.02.2025 | 24,17 | 24,55 | 24,08 | 24,27 | 0,66% | 1.499.823,00 |
| 26.02.2025 | 24,00 | 24,23 | 23,93 | 24,11 | 0,08% | 2.029.283,00 |
| 25.02.2025 | 24,06 | 24,31 | 23,81 | 24,09 | 0,88% | 1.966.150,00 |
| 24.02.2025 | 24,12 | 24,21 | 23,87 | 23,88 | -0,38% | 2.142.500,00 |
| 21.02.2025 | 24,62 | 24,74 | 23,94 | 23,97 | -1,84% | 1.842.481,00 |
| 20.02.2025 | 24,58 | 24,63 | 24,39 | 24,42 | -0,53% | 1.314.607,00 |
| 19.02.2025 | 24,59 | 24,92 | 24,47 | 24,55 | -0,81% | 1.901.733,00 |
| 18.02.2025 | 24,63 | 24,78 | 24,33 | 24,75 | 0,24% | 1.986.818,00 |
| 14.02.2025 | 24,50 | 24,81 | 24,39 | 24,69 | 0,65% | 2.342.155,00 |
| 13.02.2025 | 24,20 | 24,57 | 24,04 | 24,53 | 1,66% | 1.439.378,00 |
| 12.02.2025 | 24,52 | 24,53 | 24,02 | 24,13 | -2,43% | 1.473.250,00 |
| 11.02.2025 | 24,91 | 25,07 | 24,73 | 24,73 | -1,12% | 1.519.856,00 |
| 10.02.2025 | 25,29 | 25,30 | 24,97 | 25,01 | -0,99% | 1.398.216,00 |
| 07.02.2025 | 25,39 | 25,47 | 25,13 | 25,26 | -0,79% | 1.968.216,00 |
| 06.02.2025 | 25,83 | 25,83 | 25,26 | 25,46 | -0,24% | 1.685.780,00 |
| 05.02.2025 | 25,57 | 25,63 | 25,22 | 25,52 | -0,27% | 1.832.036,00 |
| 04.02.2025 | 25,41 | 26,07 | 25,05 | 25,59 | 1,79% | 2.932.730,00 |
| 03.02.2025 | 24,85 | 25,49 | 24,82 | 25,14 | -1,57% | 2.188.763,00 |
| 31.01.2025 | 25,60 | 25,75 | 25,35 | 25,54 | -0,66% | 1.780.958,00 |
| 30.01.2025 | 25,48 | 25,88 | 25,48 | 25,71 | 1,58% | 915.905,00 |
| 29.01.2025 | 25,47 | 25,69 | 25,14 | 25,31 | -0,63% | 1.133.596,00 |
| 28.01.2025 | 25,50 | 25,72 | 25,41 | 25,47 | -0,43% | 1.242.853,00 |
| 27.01.2025 | 24,89 | 25,64 | 24,76 | 25,58 | 3,35% | 1.791.609,00 |
| 24.01.2025 | 24,72 | 24,82 | 24,61 | 24,75 | -0,16% | 1.298.567,00 |
| 23.01.2025 | 24,47 | 24,89 | 24,41 | 24,79 | 0,77% | 1.641.282,00 |
| 22.01.2025 | 24,42 | 24,76 | 24,37 | 24,60 | 0,16% | 1.491.429,00 |
| 21.01.2025 | 24,59 | 24,81 | 24,48 | 24,56 | 0,41% | 1.163.636,00 |
| 17.01.2025 | 24,37 | 24,65 | 24,26 | 24,46 | 0,49% | 1.954.303,00 |
| 16.01.2025 | 24,00 | 24,40 | 23,93 | 24,34 | 1,25% | 1.356.369,00 |
| 15.01.2025 | 24,13 | 24,19 | 23,87 | 24,04 | 1,43% | 1.720.027,00 |
| 14.01.2025 | 23,28 | 23,84 | 23,28 | 23,70 | 2,24% | 1.934.633,00 |
| 13.01.2025 | 22,71 | 23,21 | 22,71 | 23,18 | 1,27% | 1.631.080,00 |
| 10.01.2025 | 23,27 | 23,31 | 22,84 | 22,89 | -3,13% | 1.885.468,00 |
| 08.01.2025 | 23,19 | 23,63 | 23,13 | 23,63 | 0,81% | 1.729.793,00 |
| 07.01.2025 | 23,56 | 23,71 | 23,29 | 23,44 | 0,04% | 1.775.314,00 |
| 06.01.2025 | 23,99 | 23,99 | 23,40 | 23,43 | -1,76% | 1.550.424,00 |
| 03.01.2025 | 23,64 | 23,91 | 23,60 | 23,85 | 0,76% | 1.548.230,00 |
| 02.01.2025 | 23,82 | 23,96 | 23,60 | 23,67 | -0,17% | 1.570.463,00 |
| 31.12.2024 | 23,85 | 23,95 | 23,66 | 23,71 | 0,25% | 1.552.002,00 |
| 30.12.2024 | 23,52 | 23,81 | 23,36 | 23,65 | -0,17% | 853.914,00 |
| 27.12.2024 | 23,82 | 24,06 | 23,55 | 23,69 | -1,29% | 846.461,00 |
| 26.12.2024 | 23,68 | 24,03 | 23,67 | 24,00 | 0,76% | 1.290.644,00 |
| 24.12.2024 | 23,69 | 23,90 | 23,57 | 23,82 | 0,59% | 720.741,00 |
| 23.12.2024 | 23,49 | 23,69 | 23,38 | 23,68 | 0,08% | 1.264.585,00 |
| 20.12.2024 | 23,12 | 23,79 | 22,98 | 23,66 | 1,46% | 5.682.370,00 |
| 19.12.2024 | 23,39 | 23,84 | 23,31 | 23,32 | -0,26% | 2.076.963,00 |
| 18.12.2024 | 24,18 | 24,41 | 23,28 | 23,38 | -3,75% | 1.607.755,00 |
| 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 |