24,880$
1,84%
Echtzeit-Aktienkurs MGIC Investment Corp
Bid:
Ask:
Aktienkurse zur MGIC Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 24,59 | 24,90 | 24,49 | 24,88 | 1,84% | 1.834.503,00 |
| 25.07.2024 | 23,62 | 24,50 | 23,48 | 24,43 | 4,58% | 3.953.477,00 |
| 24.07.2024 | 23,54 | 23,70 | 23,33 | 23,36 | -1,23% | 1.558.424,00 |
| 23.07.2024 | 23,52 | 23,90 | 23,52 | 23,65 | 0,25% | 1.530.507,00 |
| 22.07.2024 | 23,43 | 23,66 | 23,32 | 23,59 | 0,81% | 1.408.455,00 |
| 19.07.2024 | 23,42 | 23,56 | 23,29 | 23,40 | 0,04% | 1.129.577,00 |
| 18.07.2024 | 23,45 | 23,84 | 23,28 | 23,39 | -0,59% | 1.478.676,00 |
| 17.07.2024 | 23,29 | 23,70 | 23,29 | 23,53 | 0,56% | 1.590.160,00 |
| 16.07.2024 | 22,97 | 23,56 | 22,86 | 23,40 | 2,50% | 2.270.280,00 |
| 15.07.2024 | 22,59 | 22,98 | 22,43 | 22,83 | 1,87% | 1.465.256,00 |
| 12.07.2024 | 22,43 | 22,68 | 22,29 | 22,41 | 0,49% | 1.602.986,00 |
| 11.07.2024 | 21,92 | 22,39 | 21,81 | 22,30 | 2,95% | 1.496.536,00 |
| 10.07.2024 | 21,49 | 21,75 | 21,47 | 21,66 | 1,21% | 1.130.577,00 |
| 09.07.2024 | 21,26 | 21,68 | 21,20 | 21,40 | 0,52% | 1.219.699,00 |
| 08.07.2024 | 21,52 | 21,71 | 21,29 | 21,29 | -0,70% | 1.722.659,00 |
| 05.07.2024 | 21,58 | 21,78 | 21,42 | 21,44 | -0,97% | 2.132.046,00 |
| 03.07.2024 | 21,90 | 21,92 | 21,60 | 21,65 | -0,96% | 707.204,00 |
| 02.07.2024 | 21,56 | 21,93 | 21,56 | 21,86 | 1,11% | 1.228.598,00 |
| 01.07.2024 | 21,73 | 21,80 | 21,42 | 21,62 | 0,32% | 1.158.262,00 |
| 28.06.2024 | 21,38 | 21,68 | 21,30 | 21,55 | 1,56% | 2.479.035,00 |
| 27.06.2024 | 21,10 | 21,31 | 20,96 | 21,22 | 0,52% | 1.677.792,00 |
| 26.06.2024 | 21,22 | 21,26 | 21,06 | 21,11 | -1,22% | 1.515.127,00 |
| 25.06.2024 | 21,69 | 21,79 | 21,37 | 21,37 | -1,75% | 1.484.042,00 |
| 24.06.2024 | 21,40 | 21,88 | 21,37 | 21,75 | 1,68% | 1.938.749,00 |
| 21.06.2024 | 21,29 | 21,49 | 21,25 | 21,39 | 0,38% | 4.622.339,00 |
| 20.06.2024 | 21,01 | 21,31 | 20,95 | 21,31 | 1,38% | 1.518.092,00 |
| 18.06.2024 | 20,80 | 21,04 | 20,77 | 21,02 | 0,77% | 1.116.793,00 |
| 17.06.2024 | 20,38 | 20,87 | 20,35 | 20,86 | 2,00% | 977.015,00 |
| 14.06.2024 | 20,65 | 20,82 | 20,40 | 20,45 | -2,43% | 1.320.966,00 |
| 13.06.2024 | 20,92 | 21,02 | 20,62 | 20,96 | -0,19% | 1.431.191,00 |
| 12.06.2024 | 20,86 | 21,20 | 20,84 | 21,00 | 2,59% | 1.484.168,00 |
| 11.06.2024 | 20,58 | 20,70 | 20,42 | 20,47 | -1,59% | 1.230.726,00 |
| 10.06.2024 | 20,70 | 20,85 | 20,48 | 20,80 | -0,67% | 1.600.041,00 |
| 07.06.2024 | 20,97 | 21,10 | 20,81 | 20,94 | -0,62% | 956.940,00 |
| 06.06.2024 | 21,30 | 21,45 | 20,88 | 21,07 | -1,22% | 1.851.661,00 |
| 05.06.2024 | 21,19 | 21,38 | 21,10 | 21,33 | 0,85% | 2.001.657,00 |
| 04.06.2024 | 21,27 | 21,46 | 21,14 | 21,15 | -0,98% | 1.982.145,00 |
| 03.06.2024 | 21,44 | 21,57 | 21,14 | 21,36 | 1,71% | 1.297.173,00 |
| 31.05.2024 | 20,70 | 21,00 | 20,66 | 21,00 | 1,60% | 1.966.034,00 |
| 30.05.2024 | 20,37 | 20,69 | 20,37 | 20,67 | 2,17% | 972.126,00 |
| 29.05.2024 | 20,21 | 20,35 | 20,11 | 20,23 | -0,93% | 1.368.932,00 |
| 28.05.2024 | 20,58 | 20,66 | 20,31 | 20,42 | -0,63% | 1.209.125,00 |
| 24.05.2024 | 20,49 | 20,76 | 20,45 | 20,55 | 0,78% | 1.047.516,00 |
| 23.05.2024 | 20,88 | 20,89 | 20,39 | 20,39 | -1,92% | 1.912.886,00 |
| 22.05.2024 | 20,82 | 20,92 | 20,72 | 20,79 | -0,81% | 1.330.431,00 |
| 21.05.2024 | 20,65 | 21,04 | 20,65 | 20,96 | 1,45% | 1.714.822,00 |
| 20.05.2024 | 21,21 | 21,27 | 20,61 | 20,66 | -2,50% | 1.932.418,00 |
| 17.05.2024 | 21,13 | 21,25 | 21,07 | 21,19 | 0,43% | 1.104.654,00 |
| 16.05.2024 | 21,03 | 21,20 | 20,99 | 21,10 | 0,19% | 976.710,00 |
| 15.05.2024 | 21,01 | 21,10 | 20,84 | 21,06 | 0,57% | 1.364.912,00 |
| 14.05.2024 | 21,16 | 21,26 | 20,77 | 20,94 | -0,66% | 1.943.617,00 |
| 13.05.2024 | 21,34 | 21,39 | 21,05 | 21,08 | -0,80% | 1.255.078,00 |
| 10.05.2024 | 21,28 | 21,32 | 21,17 | 21,25 | 0,33% | 1.088.273,00 |
| 09.05.2024 | 20,93 | 21,21 | 20,91 | 21,18 | 1,44% | 1.294.069,00 |
| 08.05.2024 | 21,03 | 21,12 | 20,85 | 20,88 | -1,42% | 1.837.511,00 |
| 07.05.2024 | 21,10 | 21,45 | 21,03 | 21,18 | 1,10% | 2.134.818,00 |
| 06.05.2024 | 20,85 | 21,03 | 20,78 | 20,95 | 1,50% | 1.753.007,00 |
| 03.05.2024 | 20,73 | 20,81 | 20,33 | 20,64 | 0,63% | 2.072.463,00 |
| 02.05.2024 | 20,26 | 20,81 | 20,02 | 20,51 | -0,19% | 3.148.513,00 |
| 01.05.2024 | 20,32 | 20,78 | 20,28 | 20,55 | 1,33% | 1.829.061,00 |
| 30.04.2024 | 20,48 | 20,62 | 20,26 | 20,28 | -1,36% | 2.241.211,00 |
| 29.04.2024 | 20,55 | 20,73 | 20,50 | 20,56 | 0,39% | 1.939.453,00 |
| 26.04.2024 | 20,30 | 20,63 | 20,25 | 20,48 | 0,59% | 1.893.382,00 |
| 25.04.2024 | 20,21 | 20,38 | 19,98 | 20,36 | 0,05% | 1.929.704,00 |
| 24.04.2024 | 20,24 | 20,40 | 20,08 | 20,35 | 0,25% | 1.929.773,00 |
| 23.04.2024 | 19,99 | 20,39 | 19,91 | 20,30 | 1,65% | 1.223.075,00 |
| 22.04.2024 | 19,95 | 20,14 | 19,81 | 19,97 | 0,71% | 2.239.456,00 |
| 19.04.2024 | 19,57 | 19,84 | 19,57 | 19,83 | 1,28% | 1.660.911,00 |
| 18.04.2024 | 19,47 | 19,69 | 19,32 | 19,58 | 1,03% | 1.339.867,00 |
| 17.04.2024 | 19,57 | 19,75 | 19,36 | 19,38 | -0,62% | 2.001.819,00 |
| 16.04.2024 | 19,49 | 19,63 | 19,26 | 19,50 | -0,41% | 2.817.397,00 |
| 15.04.2024 | 19,91 | 19,94 | 19,52 | 19,58 | -0,81% | 1.789.304,00 |
| 12.04.2024 | 19,76 | 19,91 | 19,64 | 19,74 | -0,80% | 1.262.761,00 |
| 11.04.2024 | 19,92 | 20,00 | 19,77 | 19,90 | 0,40% | 1.632.066,00 |
| 10.04.2024 | 20,32 | 20,42 | 19,65 | 19,82 | -3,83% | 2.487.168,00 |
| 09.04.2024 | 20,83 | 20,94 | 20,57 | 20,61 | -0,91% | 1.388.367,00 |
| 08.04.2024 | 20,73 | 20,93 | 20,72 | 20,80 | 0,58% | 1.349.518,00 |
| 05.04.2024 | 20,60 | 20,90 | 20,54 | 20,68 | 0,63% | 1.715.278,00 |
| 04.04.2024 | 21,48 | 21,54 | 20,49 | 20,55 | -5,21% | 3.351.966,00 |
| 03.04.2024 | 21,84 | 22,02 | 21,66 | 21,68 | -0,78% | 2.458.514,00 |
| 02.04.2024 | 21,75 | 22,06 | 21,66 | 21,85 | -0,18% | 1.975.789,00 |
| 01.04.2024 | 22,31 | 22,31 | 21,88 | 21,89 | -2,10% | 1.671.018,00 |
| 28.03.2024 | 22,14 | 22,43 | 22,14 | 22,36 | 1,04% | 1.809.211,00 |
| 27.03.2024 | 21,91 | 22,18 | 21,85 | 22,13 | 1,79% | 1.935.644,00 |
| 26.03.2024 | 21,90 | 21,94 | 21,73 | 21,74 | -0,46% | 1.397.697,00 |
| 25.03.2024 | 21,79 | 22,04 | 21,71 | 21,84 | 0,23% | 1.467.532,00 |
| 22.03.2024 | 21,91 | 21,96 | 21,73 | 21,79 | -0,55% | 2.021.319,00 |
| 21.03.2024 | 22,01 | 22,01 | 21,67 | 21,91 | -0,23% | 2.425.131,00 |
| 20.03.2024 | 20,97 | 22,02 | 20,92 | 21,96 | 4,77% | 4.159.694,00 |
| 19.03.2024 | 20,59 | 21,00 | 20,59 | 20,96 | 1,75% | 1.643.154,00 |
| 18.03.2024 | 20,99 | 21,06 | 20,59 | 20,60 | -1,86% | 2.484.034,00 |
| 15.03.2024 | 20,89 | 21,18 | 20,77 | 20,99 | -0,05% | 8.290.111,00 |
| 14.03.2024 | 21,04 | 21,21 | 20,90 | 21,00 | 0,10% | 2.691.766,00 |
| 13.03.2024 | 20,93 | 21,19 | 20,87 | 20,98 | 0,24% | 1.858.480,00 |
| 12.03.2024 | 20,82 | 21,09 | 20,76 | 20,93 | 0,24% | 2.506.633,00 |
| 11.03.2024 | 19,82 | 20,94 | 19,80 | 20,88 | 5,72% | 4.032.590,00 |
| 08.03.2024 | 19,77 | 20,03 | 19,73 | 19,75 | 0,05% | 1.685.737,00 |
| 07.03.2024 | 20,03 | 20,29 | 19,70 | 19,74 | -1,05% | 1.883.985,00 |
| 06.03.2024 | 19,89 | 20,11 | 19,81 | 19,95 | 0,81% | 3.198.628,00 |
| 05.03.2024 | 19,72 | 20,00 | 19,66 | 19,79 | 0,15% | 2.000.393,00 |