29,655$
0,08%
Echtzeit-Aktienkurs MGIC Investment Corp.
Bid:
Ask:
Aktienkurse zur MGIC Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 29,50 | 29,97 | 29,35 | 29,86 | 1,56% | 1.796.156,00 |
| 17.12.2025 | 29,15 | 29,61 | 28,95 | 29,40 | 1,10% | 1.653.237,00 |
| 16.12.2025 | 29,18 | 29,47 | 28,95 | 29,08 | -0,24% | 1.658.049,00 |
| 15.12.2025 | 29,05 | 29,26 | 28,78 | 29,15 | 0,48% | 1.824.176,00 |
| 12.12.2025 | 29,20 | 29,20 | 28,82 | 29,01 | -0,28% | 1.233.965,00 |
| 11.12.2025 | 29,16 | 29,21 | 28,81 | 29,09 | 0,41% | 1.747.819,00 |
| 10.12.2025 | 27,73 | 29,08 | 27,64 | 28,97 | 4,25% | 3.107.820,00 |
| 09.12.2025 | 27,83 | 28,13 | 27,58 | 27,79 | 0,14% | 1.405.371,00 |
| 08.12.2025 | 27,95 | 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 | 28,19 | 28,24 | 27,81 | 27,92 | -1,27% | 1.133.574,00 |
| 03.12.2025 | 28,37 | 28,65 | 28,20 | 28,28 | -0,32% | 1.297.519,00 |
| 02.12.2025 | 28,58 | 28,70 | 28,33 | 28,37 | -0,56% | 1.439.218,00 |
| 01.12.2025 | 28,27 | 28,53 | 28,19 | 28,53 | 0,63% | 1.605.563,00 |
| 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 | 28,26 | 28,40 | 28,13 | 28,17 | -0,42% | 1.955.145,00 |
| 21.11.2025 | 28,21 | 28,59 | 28,00 | 28,29 | 1,04% | 1.053.641,00 |
| 20.11.2025 | 28,00 | 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 | 27,43 | 27,95 | 27,43 | 27,82 | 0,80% | 1.356.142,00 |
| 17.11.2025 | 28,13 | 28,30 | 27,52 | 27,60 | -2,16% | 1.124.446,00 |
| 14.11.2025 | 28,19 | 28,26 | 27,91 | 28,21 | 0,07% | 1.245.686,00 |
| 13.11.2025 | 28,45 | 28,54 | 28,15 | 28,19 | -0,98% | 1.341.481,00 |
| 12.11.2025 | 28,30 | 28,60 | 28,30 | 28,47 | -0,04% | 1.278.010,00 |
| 11.11.2025 | 28,43 | 28,56 | 28,25 | 28,48 | 0,67% | 938.465,00 |
| 10.11.2025 | 27,88 | 28,42 | 27,78 | 28,29 | 0,93% | 1.560.260,00 |
| 07.11.2025 | 27,52 | 28,04 | 27,19 | 28,03 | 1,41% | 1.582.086,00 |
| 06.11.2025 | 27,94 | 28,18 | 27,61 | 27,64 | -1,53% | 1.353.927,00 |
| 05.11.2025 | 28,10 | 28,15 | 27,72 | 28,07 | 0,00% | 1.935.031,00 |
| 04.11.2025 | 27,66 | 28,09 | 27,55 | 28,07 | 1,41% | 1.216.103,00 |
| 03.11.2025 | 27,28 | 27,74 | 26,95 | 27,68 | 0,95% | 1.530.717,00 |
| 31.10.2025 | 27,33 | 27,72 | 27,30 | 27,42 | -0,29% | 2.659.667,00 |
| 30.10.2025 | 26,20 | 27,54 | 26,20 | 27,50 | 4,32% | 3.031.275,00 |
| 29.10.2025 | 26,65 | 26,81 | 26,19 | 26,36 | -1,53% | 2.923.230,00 |
| 28.10.2025 | 26,96 | 27,00 | 26,67 | 26,77 | -0,82% | 1.591.610,00 |
| 27.10.2025 | 27,36 | 27,39 | 26,90 | 26,99 | -1,42% | 1.622.860,00 |
| 24.10.2025 | 27,56 | 27,71 | 27,37 | 27,38 | -0,18% | 1.717.111,00 |
| 23.10.2025 | 27,50 | 27,72 | 27,33 | 27,43 | 0,26% | 1.834.973,00 |
| 22.10.2025 | 27,20 | 27,49 | 27,06 | 27,36 | 0,70% | 1.430.828,00 |
| 21.10.2025 | 27,01 | 27,41 | 26,89 | 27,17 | 0,37% | 1.665.273,00 |
| 20.10.2025 | 27,00 | 27,19 | 26,72 | 27,07 | 0,56% | 1.392.294,00 |
| 17.10.2025 | 26,71 | 26,97 | 26,58 | 26,92 | 1,36% | 1.449.647,00 |
| 16.10.2025 | 27,28 | 27,28 | 26,37 | 26,56 | -2,96% | 1.950.041,00 |
| 15.10.2025 | 27,66 | 27,88 | 27,19 | 27,37 | -1,05% | 1.994.292,00 |
| 14.10.2025 | 26,89 | 27,75 | 26,89 | 27,66 | 2,60% | 1.958.167,00 |
| 13.10.2025 | 26,84 | 27,09 | 26,65 | 26,96 | 0,86% | 1.557.757,00 |
| 10.10.2025 | 27,00 | 27,06 | 26,64 | 26,73 | -0,56% | 1.574.619,00 |
| 09.10.2025 | 27,01 | 27,08 | 26,68 | 26,88 | -0,37% | 1.505.196,00 |
| 08.10.2025 | 27,31 | 27,34 | 26,96 | 26,98 | -0,22% | 1.362.956,00 |
| 07.10.2025 | 27,23 | 27,34 | 26,99 | 27,04 | -0,70% | 1.743.875,00 |
| 06.10.2025 | 27,66 | 27,67 | 27,13 | 27,23 | -1,04% | 1.645.349,00 |
| 03.10.2025 | 27,93 | 27,93 | 27,34 | 27,52 | -0,85% | 239.379,00 |
| 02.10.2025 | 27,93 | 27,97 | 27,39 | 27,75 | -1,25% | 1.660.828,00 |
| 01.10.2025 | 28,30 | 28,38 | 28,03 | 28,10 | -0,95% | 1.938.514,00 |
| 30.09.2025 | 28,39 | 28,67 | 28,24 | 28,37 | -0,25% | 1.526.849,00 |
| 29.09.2025 | 28,71 | 28,80 | 28,22 | 28,44 | -1,15% | 1.509.596,00 |
| 26.09.2025 | 28,50 | 28,77 | 28,46 | 28,77 | 1,34% | 1.215.755,00 |
| 25.09.2025 | 28,42 | 28,56 | 28,27 | 28,39 | -0,46% | 1.346.529,00 |
| 24.09.2025 | 28,39 | 28,53 | 28,17 | 28,52 | 0,88% | 1.780.116,00 |
| 23.09.2025 | 28,24 | 28,47 | 28,16 | 28,27 | 0,53% | 3.923.629,00 |
| 22.09.2025 | 28,42 | 28,42 | 28,06 | 28,12 | -0,74% | 2.638.212,00 |
| 19.09.2025 | 28,28 | 28,65 | 28,26 | 28,33 | -0,60% | 10.318.019,00 |
| 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 |