26,560$
-0,04%
Echtzeit-Aktienkurs MGIC Investment Corp.
Bid:
Ask:
Aktienkurse zur MGIC Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 26,43 | 26,65 | 26,16 | 26,58 | 0,04% | 123.966,00 |
| 09.03.2026 | 26,31 | 26,66 | 26,11 | 26,57 | 0,19% | 6,00 |
| 06.03.2026 | 26,38 | 26,64 | 25,87 | 26,52 | -0,97% | 6,00 |
| 05.03.2026 | 26,69 | 27,02 | 26,50 | 26,78 | -0,45% | 1.583.400,00 |
| 04.03.2026 | 26,70 | 26,96 | 26,44 | 26,90 | 0,67% | 1.876.980,00 |
| 03.03.2026 | 26,61 | 26,99 | 26,38 | 26,72 | -1,47% | 1.996.646,00 |
| 02.03.2026 | 26,22 | 27,27 | 26,22 | 27,12 | 2,22% | 1.866.804,00 |
| 27.02.2026 | 26,63 | 26,80 | 26,46 | 26,53 | -1,04% | 3.899.333,00 |
| 26.02.2026 | 26,64 | 26,90 | 26,64 | 26,81 | 1,09% | 1.729.141,00 |
| 25.02.2026 | 26,19 | 26,60 | 26,05 | 26,52 | 1,49% | 1.701.660,00 |
| 24.02.2026 | 25,77 | 26,20 | 25,71 | 26,13 | 1,32% | 2.187.993,00 |
| 23.02.2026 | 26,22 | 26,42 | 25,75 | 25,79 | -1,60% | 1.866.684,00 |
| 20.02.2026 | 26,15 | 26,44 | 26,07 | 26,21 | 0,58% | 3.056.183,00 |
| 19.02.2026 | 26,68 | 26,88 | 25,89 | 26,06 | -2,69% | 2.300.225,00 |
| 18.02.2026 | 26,82 | 27,07 | 26,52 | 26,78 | -0,26% | 1.946.426,00 |
| 17.02.2026 | 26,50 | 27,04 | 26,44 | 26,85 | 0,71% | 2.064.617,00 |
| 13.02.2026 | 27,17 | 27,32 | 26,41 | 26,66 | -2,77% | 3.315.104,00 |
| 12.02.2026 | 27,47 | 27,62 | 27,26 | 27,42 | 0,22% | 2.607.193,00 |
| 11.02.2026 | 26,93 | 27,50 | 26,89 | 27,36 | 1,94% | 1.879.901,00 |
| 10.02.2026 | 26,74 | 26,95 | 26,55 | 26,84 | 0,83% | 1.452.996,00 |
| 09.02.2026 | 27,16 | 27,25 | 26,58 | 26,62 | -2,53% | 1.987.951,00 |
| 06.02.2026 | 27,44 | 27,81 | 27,22 | 27,31 | 0,15% | 2.300.990,00 |
| 05.02.2026 | 26,73 | 27,32 | 26,65 | 27,27 | 2,52% | 2.534.023,00 |
| 04.02.2026 | 26,22 | 26,92 | 26,13 | 26,60 | 1,84% | 3.103.006,00 |
| 03.02.2026 | 26,14 | 26,87 | 25,41 | 26,12 | -5,19% | 4.294.334,00 |
| 02.02.2026 | 26,99 | 27,66 | 26,83 | 27,55 | 2,34% | 4.224.434,00 |
| 30.01.2026 | 26,73 | 27,11 | 26,61 | 26,92 | -0,33% | 2.450.369,00 |
| 29.01.2026 | 26,60 | 27,02 | 26,51 | 27,01 | 2,19% | 2.398.445,00 |
| 28.01.2026 | 26,35 | 26,72 | 26,35 | 26,43 | -0,23% | 2.511.257,00 |
| 27.01.2026 | 26,44 | 26,64 | 26,36 | 26,49 | 0,00% | 2.400.286,00 |
| 26.01.2026 | 26,37 | 26,74 | 26,34 | 26,49 | 0,84% | 2.086.524,00 |
| 23.01.2026 | 26,84 | 26,85 | 26,06 | 26,27 | -2,27% | 2.058.799,00 |
| 22.01.2026 | 26,72 | 26,89 | 26,56 | 26,88 | 0,75% | 1.991.459,00 |
| 21.01.2026 | 26,32 | 26,85 | 26,13 | 26,68 | 1,29% | 2.290.473,00 |
| 20.01.2026 | 26,18 | 26,61 | 26,13 | 26,34 | -0,27% | 2.457.533,00 |
| 16.01.2026 | 26,19 | 26,47 | 26,19 | 26,41 | 0,80% | 2.506.945,00 |
| 15.01.2026 | 26,30 | 26,61 | 25,90 | 26,20 | 0,31% | 2.419.995,00 |
| 14.01.2026 | 25,71 | 26,29 | 25,60 | 26,12 | 1,63% | 3.804.268,00 |
| 13.01.2026 | 27,81 | 27,85 | 25,62 | 25,70 | -7,89% | 5.198.424,00 |
| 12.01.2026 | 28,74 | 28,81 | 27,79 | 27,90 | -3,83% | 2.427.880,00 |
| 09.01.2026 | 29,10 | 29,39 | 29,01 | 29,01 | -0,24% | 1.670.916,00 |
| 08.01.2026 | 28,68 | 29,11 | 28,65 | 29,08 | 1,18% | 1.768.767,00 |
| 07.01.2026 | 29,09 | 29,19 | 28,67 | 28,74 | -0,83% | 1.594.402,00 |
| 06.01.2026 | 29,37 | 29,55 | 28,67 | 28,98 | -1,96% | 1.982.796,00 |
| 05.01.2026 | 28,95 | 29,79 | 28,95 | 29,56 | 1,41% | 1.836.500,00 |