MBIA Inc. MBI
NYSE · Vereinigte Staaten · Finanzen
$4,35+0,05 (+1,28 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4,34 | +1,28 % | $4,33 | $4,43 | $4,32 | 80,35K |
| 2026-10-01 | $4,29 | +0,70 % | $4,27 | $4,32 | $4,19 | 400,20K |
| 2026-09-30 | $4,26 | -0,70 % | $4,30 | $4,34 | $4,26 | 227,10K |
| 2026-09-29 | $4,29 | -0,46 % | $4,31 | $4,34 | $4,28 | 400,80K |
| 2026-09-28 | $4,31 | -1,82 % | $4,35 | $4,42 | $4,30 | 327,90K |
| 2026-09-25 | $4,39 | -0,90 % | $4,45 | $4,47 | $4,38 | 323,10K |
| 2026-09-24 | $4,43 | -1,77 % | $4,51 | $4,57 | $4,43 | 353,60K |
| 2026-09-23 | $4,51 | -0,44 % | $4,52 | $4,53 | $4,44 | 437,30K |
| 2026-09-22 | $4,53 | -0,22 % | $4,54 | $4,54 | $4,44 | 436,20K |
| 2026-09-21 | $4,54 | +3,42 % | $4,33 | $4,54 | $4,33 | 542,50K |
| 2026-09-18 | $4,39 | -2,88 % | $4,50 | $4,50 | $4,38 | 1,20M |
| 2026-09-17 | $4,52 | -0,44 % | $4,60 | $4,60 | $4,51 | 374,90K |
| 2026-09-16 | $4,54 | +0,89 % | $4,50 | $4,60 | $4,46 | 447,10K |
| 2026-09-15 | $4,50 | -3,23 % | $4,61 | $4,61 | $4,44 | 616,20K |
| 2026-09-14 | $4,65 | +0,22 % | $4,63 | $4,69 | $4,57 | 335,20K |
| 2026-09-11 | $4,64 | +0,65 % | $4,67 | $4,69 | $4,60 | 385,90K |
| 2026-09-10 | $4,61 | +0,88 % | $4,57 | $4,63 | $4,56 | 243,90K |
| 2026-09-09 | $4,57 | -0,87 % | $4,63 | $4,63 | $4,54 | 397,60K |
| 2026-09-08 | $4,61 | -3,35 % | $4,74 | $4,74 | $4,53 | 646,10K |
| 2026-09-04 | $4,77 | -0,21 % | $4,76 | $4,79 | $4,72 | 351,90K |
| 2026-09-03 | $4,78 | +0,42 % | $4,79 | $4,84 | $4,73 | 263,30K |
| 2026-09-02 | $4,76 | +1,93 % | $4,70 | $4,81 | $4,67 | 322,20K |
| 2026-09-01 | $4,67 | -3,31 % | $4,81 | $4,85 | $4,64 | 425,30K |
| 2026-08-31 | $4,83 | +0,84 % | $4,79 | $4,90 | $4,76 | 513,50K |
| 2026-08-28 | $4,79 | -0,21 % | $4,78 | $4,86 | $4,76 | 481,90K |
| 2026-08-27 | $4,80 | -4,19 % | $4,96 | $4,97 | $4,74 | 617,00K |
| 2026-08-26 | $5,01 | +2,24 % | $4,92 | $5,06 | $4,85 | 732,10K |
| 2026-08-25 | $4,90 | -0,20 % | $4,94 | $4,96 | $4,85 | 249,20K |
| 2026-08-24 | $4,91 | +0,20 % | $4,90 | $4,96 | $4,81 | 668,40K |
| 2026-08-21 | $4,90 | +1,66 % | $4,83 | $5,05 | $4,83 | 516,50K |
| 2026-08-20 | $4,82 | 0,00 % | $4,79 | $4,84 | $4,72 | 537,80K |
| 2026-08-19 | $4,82 | -3,02 % | $5,01 | $5,07 | $4,74 | 851,30K |
| 2026-08-18 | $4,97 | +0,81 % | $5,01 | $5,01 | $4,84 | 798,40K |
| 2026-08-17 | $4,93 | -4,64 % | $5,14 | $5,18 | $4,86 | 656,30K |
| 2026-08-14 | $5,17 | +0,58 % | $5,12 | $5,18 | $5,04 | 303,50K |
| 2026-08-13 | $5,14 | +3,21 % | $4,99 | $5,21 | $4,97 | 373,10K |
| 2026-08-12 | $4,98 | +0,40 % | $4,97 | $5,05 | $4,84 | 644,80K |
| 2026-08-11 | $4,96 | -1,39 % | $5,01 | $5,09 | $4,95 | 347,00K |
| 2026-08-10 | $5,03 | -1,57 % | $5,08 | $5,23 | $5,03 | 539,00K |
| 2026-08-07 | $5,11 | -3,22 % | $5,22 | $5,34 | $4,87 | 1,18M |
| 2026-08-06 | $5,28 | -0,56 % | $5,38 | $5,38 | $5,24 | 366,00K |
| 2026-08-05 | $5,31 | +0,76 % | $5,27 | $5,32 | $5,19 | 363,00K |
| 2026-08-04 | $5,27 | +0,76 % | $5,30 | $5,31 | $5,21 | 451,90K |
| 2026-08-03 | $5,23 | +2,15 % | $5,16 | $5,34 | $5,16 | 578,70K |
| 2026-07-31 | $5,12 | -4,66 % | $5,35 | $5,38 | $5,10 | 443,30K |
| 2026-07-30 | $5,37 | -0,37 % | $5,37 | $5,40 | $5,28 | 429,60K |
| 2026-07-29 | $5,39 | -1,28 % | $5,41 | $5,48 | $5,29 | 596,00K |
| 2026-07-28 | $5,46 | -1,27 % | $5,60 | $5,65 | $5,41 | 557,50K |
| 2026-07-27 | $5,53 | -2,30 % | $5,70 | $5,80 | $5,52 | 604,80K |
| 2026-07-24 | $5,66 | -1,74 % | $5,73 | $5,89 | $5,63 | 755,80K |
| 2026-07-23 | $5,76 | -4,16 % | $6,00 | $6,00 | $5,75 | 646,90K |
| 2026-07-22 | $6,01 | -4,60 % | $6,27 | $6,29 | $6,00 | 441,50K |
| 2026-07-21 | $6,30 | -1,41 % | $6,37 | $6,41 | $6,21 | 358,70K |
| 2026-07-20 | $6,39 | -2,29 % | $6,49 | $6,52 | $6,36 | 308,20K |
| 2026-07-17 | $6,54 | +1,71 % | $6,35 | $6,74 | $6,35 | 235,90K |
| 2026-07-16 | $6,43 | +2,88 % | $6,25 | $6,47 | $6,24 | 258,60K |
| 2026-07-15 | $6,25 | -1,73 % | $6,40 | $6,40 | $6,18 | 270,40K |
| 2026-07-14 | $6,36 | +0,95 % | $6,32 | $6,37 | $6,27 | 236,60K |
| 2026-07-13 | $6,30 | -1,25 % | $6,44 | $6,44 | $6,26 | 340,60K |
| 2026-07-10 | $6,38 | -0,47 % | $6,35 | $6,46 | $6,30 | 246,10K |
| 2026-07-09 | $6,41 | -1,54 % | $6,45 | $6,50 | $6,40 | 204,60K |
| 2026-07-08 | $6,51 | -2,11 % | $6,61 | $6,65 | $6,48 | 255,10K |
| 2026-07-07 | $6,65 | -1,92 % | $6,80 | $6,86 | $6,62 | 241,50K |
| 2026-07-06 | $6,78 | -0,29 % | $6,82 | $6,96 | $6,77 | 312,30K |
| 2026-07-02 | $6,80 | +0,74 % | $6,90 | $6,93 | $6,73 | 431,10K |
| 2026-07-01 | $6,75 | +3,53 % | $6,58 | $6,82 | $6,54 | 329,60K |
| 2026-06-30 | $6,52 | -1,51 % | $6,57 | $6,59 | $6,47 | 231,30K |
| 2026-06-29 | $6,62 | +1,69 % | $6,44 | $6,65 | $6,41 | 405,50K |
| 2026-06-26 | $6,51 | +6,03 % | $6,18 | $6,56 | $6,18 | 1,03M |
| 2026-06-25 | $6,14 | -1,76 % | $6,25 | $6,28 | $6,12 | 213,40K |
| 2026-06-24 | $6,25 | -0,48 % | $6,28 | $6,59 | $6,25 | 522,80K |
| 2026-06-23 | $6,28 | +4,67 % | $6,02 | $6,28 | $6,00 | 229,00K |
| 2026-06-22 | $6,00 | -1,32 % | $6,04 | $6,15 | $5,81 | 324,70K |
| 2026-06-18 | $6,08 | -0,49 % | $6,09 | $6,11 | $6,00 | 388,00K |
| 2026-06-17 | $6,11 | -3,17 % | $6,24 | $6,33 | $6,07 | 266,30K |
| 2026-06-16 | $6,31 | +2,60 % | $6,21 | $6,32 | $6,10 | 232,60K |
| 2026-06-15 | $6,15 | -0,32 % | $6,23 | $6,23 | $6,12 | 166,60K |
| 2026-06-12 | $6,17 | -0,16 % | $6,16 | $6,27 | $6,12 | 176,00K |
| 2026-06-11 | $6,18 | +0,16 % | $6,23 | $6,29 | $6,10 | 283,20K |
| 2026-06-10 | $6,17 | +1,48 % | $6,11 | $6,27 | $6,10 | 270,30K |
| 2026-06-09 | $6,08 | +2,88 % | $5,94 | $6,12 | $5,94 | 212,30K |
| 2026-06-08 | $5,91 | -3,59 % | $6,12 | $6,26 | $5,90 | 308,50K |
| 2026-06-05 | $6,13 | +7,17 % | $5,73 | $6,17 | $5,73 | 660,90K |
| 2026-06-04 | $5,72 | +0,53 % | $5,74 | $5,88 | $5,68 | 201,70K |
| 2026-06-03 | $5,69 | -1,04 % | $5,70 | $5,76 | $5,52 | 680,20K |
| 2026-06-02 | $5,75 | +1,05 % | $5,61 | $5,77 | $5,59 | 236,80K |
| 2026-06-01 | $5,69 | -3,07 % | $5,81 | $5,85 | $5,61 | 336,30K |
| 2026-05-29 | $5,87 | -0,51 % | $5,85 | $5,98 | $5,85 | 254,40K |
| 2026-05-28 | $5,90 | +0,85 % | $5,81 | $5,94 | $5,81 | 225,20K |
| 2026-05-27 | $5,85 | -4,41 % | $6,16 | $6,17 | $5,83 | 306,70K |