Holen Sie sich die Stockscreener-App
28.45
0.35%
-0.0706
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 |
|---|---|---|---|---|---|
| 2025-09-25 | $28.48 | $28.36 | $0.12 | 70,812.0 | -0.22% |
| 2025-09-24 | $28.53 | $28.17 | $0.36 | 1,780,112.0 | +0.88% |
| 2025-09-23 | $28.47 | $28.16 | $0.315 | 3,923,654.0 | +0.53% |
| 2025-09-22 | $28.42 | $28.05 | $0.365 | 2,638,212.0 | -0.74% |
| 2025-09-19 | $28.65 | $28.26 | $0.39 | 10,317,913.0 | -0.60% |
| 2025-09-18 | $29.01 | $28.06 | $0.95 | 4,176,400.0 | +1.79% |
| 2025-09-17 | $28.36 | $27.80 | $0.56 | 2,489,168.0 | +0.43% |
| 2025-09-16 | $28.08 | $27.75 | $0.335 | 1,721,429.0 | -0.39% |
| 2025-09-15 | $28.40 | $27.95 | $0.45 | 1,745,101.0 | -1.55% |
| 2025-09-12 | $28.86 | $28.42 | $0.44 | 1,538,079.0 | -1.69% |
| 2025-09-11 | $28.98 | $28.35 | $0.63 | 1,751,448.0 | +1.94% |
| 2025-09-10 | $28.50 | $28.07 | $0.43 | 1,483,682.0 | +0.42% |
| 2025-09-09 | $28.50 | $28.10 | $0.395 | 1,175,654.0 | -0.56% |
| 2025-09-08 | $28.48 | $28.07 | $0.41 | 1,252,806.0 | +0.04% |
| 2025-09-05 | $28.71 | $28.22 | $0.49 | 1,659,191.0 | -0.14% |
| 2025-09-04 | $28.46 | $28.14 | $0.325 | 1,580,300.0 | +1.39% |
| 2025-09-03 | $28.11 | $27.64 | $0.47 | 1,196,482.0 | +0.79% |
| 2025-09-02 | $27.83 | $27.48 | $0.35 | 1,370,075.0 | +0.00% |
| 2025-08-29 | $27.87 | $27.65 | $0.22 | 1,577,828.0 | +0.54% |
| 2025-08-28 | $28.13 | $27.46 | $0.665 | 1,201,019.0 | -1.14% |
| 2025-08-27 | $28.05 | $27.66 | $0.395 | 1,385,014.0 | +0.54% |
| 2025-08-26 | $27.98 | $27.75 | $0.2309 | 1,992,457.0 | -0.25% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $29.01 | $27.48 | $1.53 | 41,870,518.0 | +2.26% |
| 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% |
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% |
0.65%
0.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):