25,855$
-0,63%
Echtzeit-Aktienkurs MGIC Investment Corp.
Bid:
Ask:
Aktienkurse zur MGIC Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 26,03 | 26,30 | 25,66 | 25,83 | -0,75% | 348.153,00 |
| 26.05.2026 | 25,98 | 26,18 | 25,87 | 26,02 | 0,08% | 1.496.870,00 |
| 22.05.2026 | 26,12 | 26,26 | 25,93 | 26,00 | -0,65% | 1.347.475,00 |
| 21.05.2026 | 26,15 | 26,26 | 25,76 | 26,17 | -0,61% | 1.543.536,00 |
| 20.05.2026 | 26,13 | 26,42 | 26,00 | 26,33 | 1,00% | 1.152.586,00 |
| 19.05.2026 | 26,39 | 26,44 | 25,90 | 26,07 | -1,18% | 1.489.722,00 |
| 18.05.2026 | 25,91 | 26,52 | 25,72 | 26,38 | 1,85% | 1.221.141,00 |
| 15.05.2026 | 26,08 | 26,11 | 25,81 | 25,90 | -0,04% | 1.288.239,00 |
| 14.05.2026 | 25,99 | 26,17 | 25,88 | 25,91 | 0,50% | 1.200.372,00 |
| 13.05.2026 | 25,88 | 25,97 | 25,53 | 25,78 | -1,07% | 1.653.886,00 |
| 12.05.2026 | 26,18 | 26,22 | 25,69 | 26,06 | -0,15% | 1.980.376,00 |
| 11.05.2026 | 26,85 | 26,92 | 25,92 | 26,10 | -2,43% | 1.908.600,00 |
| 08.05.2026 | 26,96 | 27,02 | 26,54 | 26,75 | 0,64% | 2.355.440,00 |
| 07.05.2026 | 26,35 | 26,82 | 26,21 | 26,58 | 0,68% | 3.016.414,00 |
| 06.05.2026 | 26,17 | 26,66 | 26,16 | 26,40 | 0,61% | 2.792.593,00 |
| 05.05.2026 | 26,20 | 26,54 | 26,07 | 26,24 | 0,27% | 2.253.367,00 |
| 04.05.2026 | 25,98 | 26,36 | 25,85 | 26,17 | -0,34% | 3.247.772,00 |
| 01.05.2026 | 26,20 | 26,74 | 25,79 | 26,26 | -0,83% | 2.976.280,00 |
| 30.04.2026 | 27,85 | 28,35 | 26,42 | 26,48 | -9,10% | 5.869.860,00 |
| 29.04.2026 | 28,93 | 29,34 | 28,93 | 29,13 | 0,52% | 2.330.434,00 |
| 28.04.2026 | 29,30 | 29,53 | 28,85 | 28,98 | -0,17% | 2.863.117,00 |
| 27.04.2026 | 28,72 | 29,07 | 28,72 | 29,03 | 1,40% | 1.994.617,00 |
| 24.04.2026 | 28,79 | 28,90 | 28,56 | 28,63 | -0,49% | 1.645.201,00 |
| 23.04.2026 | 28,21 | 28,88 | 28,21 | 28,77 | 2,13% | 1.640.521,00 |
| 22.04.2026 | 28,00 | 28,27 | 27,98 | 28,17 | 0,68% | 1.387.282,00 |
| 21.04.2026 | 28,04 | 28,16 | 27,71 | 27,98 | 0,00% | 1.645.398,00 |
| 20.04.2026 | 27,92 | 28,36 | 27,88 | 27,98 | 0,04% | 1.548.989,00 |
| 17.04.2026 | 27,58 | 28,23 | 27,58 | 27,97 | 2,08% | 1.546.723,00 |
| 16.04.2026 | 27,20 | 27,61 | 27,20 | 27,40 | 0,66% | 1.264.048,00 |
| 15.04.2026 | 27,26 | 27,38 | 26,99 | 27,22 | -0,22% | 1.842.424,00 |
| 14.04.2026 | 27,34 | 27,50 | 27,24 | 27,28 | -0,76% | 1.392.544,00 |
| 13.04.2026 | 27,16 | 27,49 | 26,96 | 27,49 | 1,07% | 1.263.818,00 |
| 10.04.2026 | 27,80 | 27,96 | 27,18 | 27,20 | -2,02% | 1.676.795,00 |
| 09.04.2026 | 27,38 | 27,92 | 27,35 | 27,76 | 1,20% | 1.201.601,00 |
| 08.04.2026 | 27,02 | 27,54 | 27,00 | 27,43 | 1,48% | 2.407.485,00 |
| 07.04.2026 | 26,98 | 27,37 | 26,98 | 27,03 | 0,04% | 1.931.624,00 |
| 06.04.2026 | 26,52 | 27,04 | 26,52 | 27,02 | 1,89% | 1.512.854,00 |
| 02.04.2026 | 26,21 | 26,69 | 26,10 | 26,52 | 0,99% | 2.081.451,00 |
| 01.04.2026 | 26,23 | 26,36 | 26,05 | 26,26 | 0,04% | 1.518.433,00 |
| 31.03.2026 | 26,53 | 26,58 | 25,92 | 26,25 | 0,61% | 1.632.797,00 |
| 30.03.2026 | 25,95 | 26,22 | 25,79 | 26,09 | 1,44% | 1.344.354,00 |
| 27.03.2026 | 25,99 | 26,08 | 25,63 | 25,72 | -1,49% | 2.171.778,00 |
| 26.03.2026 | 25,92 | 26,19 | 25,92 | 26,11 | 0,38% | 1.838.508,00 |
| 25.03.2026 | 26,13 | 26,22 | 25,63 | 26,01 | 0,50% | 1.472.987,00 |
| 24.03.2026 | 25,85 | 26,16 | 25,68 | 25,88 | 0,04% | 1.589.703,00 |
| 23.03.2026 | 26,14 | 26,19 | 25,84 | 25,87 | 0,82% | 1.389.682,00 |
| 20.03.2026 | 26,00 | 26,10 | 25,55 | 25,66 | -1,27% | 3.312.345,00 |
| 19.03.2026 | 25,75 | 26,07 | 25,64 | 25,99 | 0,78% | 2.115.146,00 |
| 18.03.2026 | 26,09 | 26,22 | 25,49 | 25,79 | -1,38% | 1.945.547,00 |
| 17.03.2026 | 26,41 | 26,46 | 26,14 | 26,15 | 0,15% | 1.416.011,00 |
| 16.03.2026 | 26,12 | 26,48 | 26,09 | 26,11 | 0,27% | 1.420.718,00 |
| 13.03.2026 | 26,13 | 26,41 | 25,70 | 26,04 | -0,27% | 2.039.587,00 |
| 12.03.2026 | 25,52 | 26,16 | 25,41 | 26,11 | 0,89% | 2.341.623,00 |
| 11.03.2026 | 26,34 | 26,49 | 25,63 | 25,88 | -1,93% | 2.128.912,00 |
| 10.03.2026 | 26,48 | 26,65 | 26,14 | 26,39 | -0,68% | 1.733.050,00 |
| 09.03.2026 | 26,31 | 26,66 | 26,11 | 26,57 | 0,19% | 1.775.156,00 |
| 06.03.2026 | 26,38 | 26,64 | 25,87 | 26,52 | -0,97% | 2.063.462,00 |
| 05.03.2026 | 26,72 | 27,02 | 26,50 | 26,78 | -0,45% | 1.583.401,00 |
| 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 |
| 02.01.2026 | 29,10 | 29,30 | 28,82 | 29,15 | -0,24% | 1.327.562,00 |