Holen Sie sich die Stockscreener-App
29.01
0.28%
-0.08
Handel nachbörslich:
29.01
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $29.20 | $28.82 | $0.385 | 1,230,478.0 | -0.28% |
| 2025-12-11 | $29.21 | $28.81 | $0.40 | 1,745,165.0 | +0.41% |
| 2025-12-10 | $29.08 | $27.64 | $1.44 | 3,101,444.0 | +4.25% |
| 2025-12-09 | $28.12 | $27.58 | $0.545 | 1,435,602.0 | +0.14% |
| 2025-12-08 | $27.95 | $27.57 | $0.38 | 1,421,626.0 | -0.86% |
| 2025-12-05 | $28.08 | $27.81 | $0.27 | 1,482,630.0 | +0.25% |
| 2025-12-04 | $28.23 | $27.80 | $0.43 | 1,131,353.0 | -1.27% |
| 2025-12-03 | $28.65 | $28.20 | $0.45 | 1,297,549.0 | -0.32% |
| 2025-12-02 | $28.70 | $28.33 | $0.37 | 1,437,750.0 | -0.56% |
| 2025-12-01 | $28.53 | $28.19 | $0.3435 | 1,601,650.0 | +0.63% |
| 2025-11-28 | $28.65 | $28.33 | $0.32 | 920,798.0 | -0.11% |
| 2025-11-26 | $28.68 | $28.38 | $0.306 | 1,707,127.0 | -0.21% |
| 2025-11-25 | $28.66 | $28.23 | $0.43 | 1,694,026.0 | +0.96% |
| 2025-11-24 | $28.40 | $28.13 | $0.27 | 1,953,113.0 | -0.42% |
| 2025-11-21 | $28.59 | $28.00 | $0.59 | 1,050,124.0 | +1.04% |
| 2025-11-20 | $28.41 | $27.82 | $0.593 | 1,173,050.0 | +0.65% |
| 2025-11-19 | $28.07 | $27.79 | $0.278 | 1,200,899.0 | +0.00% |
| 2025-11-18 | $27.95 | $27.43 | $0.52 | 1,356,471.0 | +0.80% |
| 2025-11-17 | $28.30 | $27.52 | $0.78 | 1,124,446.0 | -2.16% |
| 2025-11-14 | $28.25 | $27.91 | $0.345 | 1,245,685.0 | +0.07% |
| 2025-11-13 | $28.54 | $28.15 | $0.39 | 1,341,291.0 | -0.98% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $29.21 | $27.57 | $1.64 | 17,115,725.0 | +2.33% |
| 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% |
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% |
0.70%
0.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):