Holen Sie sich die Stockscreener-App
24.22
1.98%
-0.49
Handel nachbörslich:
24.22
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 |
|---|---|---|---|---|---|
| 2025-04-25 | $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% |
| 2025-04-17 | $24.27 | $23.83 | $0.44 | 1,680,451.0 | +0.80% |
| 2025-04-16 | $24.50 | $23.63 | $0.87 | 2,548,880.0 | -1.85% |
| 2025-04-15 | $24.70 | $24.26 | $0.445 | 2,040,820.0 | -0.04% |
| 2025-04-14 | $24.54 | $24.14 | $0.40 | 2,177,513.0 | +1.50% |
| 2025-04-11 | $23.96 | $22.95 | $1.01 | 2,341,615.0 | +3.15% |
| 2025-04-10 | $23.72 | $22.68 | $1.04 | 2,509,406.0 | -2.85% |
| 2025-04-09 | $24.01 | $21.94 | $2.07 | 2,638,886.0 | +6.51% |
| 2025-04-08 | $23.43 | $22.12 | $1.31 | 2,056,671.0 | -0.40% |
| 2025-04-07 | $23.82 | $22.15 | $1.67 | 2,635,434.0 | -2.68% |
| 2025-04-04 | $23.60 | $22.77 | $0.825 | 3,168,782.0 | -4.85% |
| 2025-04-03 | $25.19 | $24.10 | $1.09 | 2,254,924.0 | -4.81% |
| 2025-04-02 | $25.57 | $24.95 | $0.62 | 2,259,773.0 | +1.51% |
| 2025-04-01 | $25.25 | $24.74 | $0.515 | 1,966,596.0 | +1.57% |
| 2025-03-31 | $24.93 | $24.19 | $0.74 | 2,785,769.0 | +1.56% |
| 2025-03-28 | $24.98 | $24.36 | $0.625 | 1,717,822.0 | -1.73% |
| 2025-03-27 | $25.01 | $24.69 | $0.32 | 2,034,665.0 | +0.36% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $25.57 | $21.94 | $3.63 | 41,183,317.0 | -2.26% |
| 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% |
1.05%
0.30%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):