Holen Sie sich die Stockscreener-App
26.90
2.09%
0.55
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 |
|---|---|---|---|---|---|
| 2025-05-16 | $26.92 | $26.21 | $0.71 | 1,946,164.0 | +2.09% |
| 2025-05-15 | $26.38 | $26.14 | $0.235 | 1,799,684.0 | +0.42% |
| 2025-05-14 | $26.77 | $26.09 | $0.685 | 1,570,976.0 | -1.32% |
| 2025-05-13 | $26.72 | $26.40 | $0.32 | 1,291,979.0 | +0.04% |
| 2025-05-12 | $26.91 | $26.33 | $0.58 | 1,846,626.0 | +1.57% |
| 2025-05-09 | $26.39 | $25.95 | $0.44 | 1,261,938.0 | -0.27% |
| 2025-05-08 | $26.59 | $26.23 | $0.355 | 1,199,610.0 | +0.15% |
| 2025-05-07 | $26.36 | $26.06 | $0.30 | 1,492,160.0 | +0.73% |
| 2025-05-06 | $26.14 | $25.84 | $0.30 | 1,218,928.0 | -0.12% |
| 2025-05-05 | $26.19 | $25.88 | $0.3149 | 1,306,196.0 | -0.23% |
| 2025-05-02 | $26.22 | $25.57 | $0.655 | 2,048,805.0 | +3.12% |
| 2025-05-01 | $25.77 | $24.59 | $1.18 | 2,206,797.0 | +1.61% |
| 2025-04-30 | $25.04 | $24.30 | $0.735 | 2,889,316.0 | +0.93% |
| 2025-04-29 | $24.78 | $24.40 | $0.38 | 1,986,883.0 | +0.49% |
| 2025-04-28 | $24.61 | $24.23 | $0.375 | 1,375,720.0 | +1.40% |
| 2025-04-25 | $24.64 | $24.14 | $0.50 | 1,505,137.0 | -1.98% |
| 2025-04-24 | $24.72 | $24.00 | $0.72 | 2,374,249.0 | +2.32% |
| 2025-04-23 | $24.94 | $24.00 | $0.94 | 1,957,087.0 | -0.21% |
| 2025-04-22 | $24.27 | $23.59 | $0.675 | 1,854,761.0 | +3.42% |
| 2025-04-21 | $23.93 | $23.24 | $0.69 | 1,707,195.0 | -2.62% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $26.92 | $24.59 | $2.33 | 21,136,027.0 | +7.99% |
| 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% |
Mgic Investment Corp-Aktien (MTG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $19.64 | $17.42 | $2.21 | 36,514,454.0 | +9.66% |
| 2023-11 | $17.96 | $16.46 | $1.50 | 33,825,804.0 | +4.45% |
| 2023-10 | $17.72 | $16.30 | $1.42 | 41,108,226.0 | +0.90% |
| 2023-09 | $17.88 | $16.62 | $1.25 | 33,920,604.0 | -5.06% |
| 2023-08 | $18.25 | $16.63 | $1.62 | 42,120,875.0 | +5.02% |
| 2023-07 | $17.07 | $15.19 | $1.88 | 35,403,471.0 | +6.02% |
| 2023-06 | $16.07 | $15.00 | $1.07 | 49,666,279.0 | +4.43% |
| 2023-05 | $15.49 | $13.96 | $1.53 | 46,167,145.0 | +1.68% |
| 2023-04 | $14.94 | $13.11 | $1.83 | 37,652,748.0 | +10.80% |
| 2023-03 | $14.25 | $12.15 | $2.10 | 96,041,201.0 | -2.47% |
| 2023-02 | $14.69 | $13.52 | $1.17 | 47,757,710.0 | -2.55% |
| 2023-01 | $14.39 | $12.32 | $2.07 | 60,622,155.0 | +8.62% |
1.31%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):