Holen Sie sich die Stockscreener-App
26.50
2.45%
0.6566
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Mgic Investment Corp-Aktien (MTG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-01 | $26.54 | $25.70 | $0.84 | 1,931,307.0 | +2.55% |
| 2026-09-30 | $28.63 | $25.68 | $2.95 | 5,314,236.0 | -8.53% |
| 2026-09-29 | $28.38 | $27.95 | $0.43 | 2,351,458.0 | -0.35% |
| 2026-09-28 | $28.39 | $28.11 | $0.28 | 1,884,041.0 | -0.46% |
| 2026-09-25 | $28.86 | $28.12 | $0.735 | 2,025,683.0 | -0.87% |
| 2026-09-24 | $29.68 | $28.68 | $0.99 | 1,965,860.0 | -1.95% |
| 2026-09-23 | $29.68 | $29.13 | $0.55 | 1,873,642.0 | +0.03% |
| 2026-09-22 | $29.82 | $29.28 | $0.54 | 2,315,984.0 | -0.54% |
| 2026-09-21 | $29.91 | $29.43 | $0.48 | 1,414,207.0 | -0.81% |
| 2026-09-18 | $29.85 | $29.30 | $0.55 | 5,060,272.0 | +0.07% |
| 2026-09-17 | $30.08 | $29.28 | $0.80 | 1,925,763.0 | +0.58% |
| 2026-09-16 | $29.99 | $29.16 | $0.835 | 2,969,839.0 | -1.37% |
| 2026-09-15 | $30.69 | $28.96 | $1.73 | 5,150,080.0 | -3.11% |
| 2026-09-14 | $31.16 | $30.78 | $0.38 | 1,648,420.0 | +0.42% |
| 2026-09-11 | $31.21 | $30.68 | $0.535 | 1,665,892.0 | -0.32% |
| 2026-09-10 | $31.16 | $30.56 | $0.605 | 1,683,225.0 | -0.10% |
| 2026-09-09 | $31.04 | $30.50 | $0.545 | 1,285,010.0 | +0.68% |
| 2026-09-08 | $30.99 | $30.61 | $0.38 | 1,233,784.0 | -1.13% |
| 2026-09-04 | $31.41 | $30.94 | $0.47 | 1,519,390.0 | -1.46% |
| 2026-09-03 | $31.61 | $31.21 | $0.405 | 1,075,777.0 | +1.39% |
| 2026-09-02 | $31.29 | $30.78 | $0.5084 | 1,622,242.0 | +1.14% |
| 2026-09-01 | $31.02 | $30.64 | $0.385 | 1,605,983.0 | +0.13% |
Mgic Investment Corp-Aktien (MTG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Mgic Investment Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MTG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Mgic Investment Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Mgic Investment Corp-Aktien (MTG) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $31.61 | $25.68 | $5.93 | 49,522,095.0 | -13.54% |
| 2026-08 | $31.54 | $29.62 | $1.92 | 32,147,094.0 | +2.00% |
| 2026-07 | $31.89 | $27.61 | $4.29 | 40,012,840.0 | +6.56% |
| 2026-06 | $28.36 | $24.69 | $3.67 | 40,713,577.0 | +11.82% |
| 2026-05 | $27.02 | $25.21 | $1.81 | 38,587,271.0 | -4.76% |
| 2026-04 | $29.53 | $26.05 | $3.48 | 40,537,791.0 | +0.88% |
| 2026-03 | $27.27 | $25.41 | $1.86 | 41,175,599.0 | -1.06% |
| 2026-02 | $27.81 | $25.41 | $2.40 | 48,120,977.0 | -1.45% |
| 2026-01 | $29.79 | $25.60 | $4.18 | 47,009,518.0 | -7.87% |
Mgic Investment Corp-Aktien (MTG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $29.97 | $27.57 | $2.39 | 35,875,088.0 | +4.41% |
| 2025-11 | $28.68 | $26.95 | $1.73 | 26,245,856.0 | +3.39% |
| 2025-10 | $28.38 | $26.18 | $2.19 | 42,000,426.0 | -3.35% |
| 2025-09 | $29.01 | $27.48 | $1.53 | 47,403,085.0 | +1.94% |
| 2025-08 | $28.20 | $25.85 | $2.35 | 38,048,766.0 | +7.45% |
| 2025-07 | $28.67 | $24.77 | $3.90 | 55,193,269.0 | -6.97% |
| 2025-06 | $28.28 | $25.86 | $2.43 | 42,847,635.0 | +5.26% |
| 2025-05 | $26.92 | $24.59 | $2.33 | 32,964,504.0 | +6.18% |
| 2025-04 | $25.57 | $21.94 | $3.63 | 45,930,099.0 | +0.52% |
| 2025-03 | $25.01 | $22.30 | $2.71 | 67,088,622.0 | +0.69% |
| 2025-02 | $26.07 | $23.81 | $2.26 | 34,795,659.0 | -3.64% |
| 2025-01 | $25.88 | $22.71 | $3.17 | 30,010,821.0 | +7.72% |
Mgic Investment Corp-Aktien (MTG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $26.27 | $22.98 | $3.29 | 29,367,862.0 | -9.94% |
| 2024-11 | $26.56 | $23.36 | $3.20 | 33,305,644.0 | +4.87% |
| 2024-10 | $26.52 | $24.80 | $1.72 | 28,487,149.0 | -2.19% |
| 2024-09 | $25.89 | $24.05 | $1.83 | 30,677,549.0 | +0.67% |
| 2024-08 | $25.93 | $22.88 | $3.05 | 31,793,605.0 | +2.38% |
| 2024-07 | $25.35 | $21.20 | $4.15 | 34,440,741.0 | +15.27% |
| 2024-06 | $21.88 | $20.35 | $1.52 | 31,584,119.0 | +2.62% |
| 2024-05 | $21.45 | $20.02 | $1.43 | 34,513,774.0 | +3.55% |
| 2024-04 | $22.31 | $19.26 | $3.05 | 40,602,013.0 | -9.30% |
| 2024-03 | $22.43 | $19.66 | $2.77 | 51,033,682.0 | +12.42% |
| 2024-02 | $20.08 | $18.68 | $1.40 | 42,413,488.0 | +0.25% |
| 2024-01 | $20.26 | $18.98 | $1.28 | 33,306,219.0 | +2.85% |
1.69%
0.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):