NMI Holdings, Inc. NMIH
NASDAQ · Vereinigte Staaten · Finanzen
$37,32-3,41 (-8,37 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $37,32 | -8,37 % | $40,54 | $40,97 | $36,21 | 2,25M |
| 2026-09-29 | $40,73 | -0,59 % | $40,82 | $41,03 | $40,32 | 664,10K |
| 2026-09-28 | $40,97 | -0,63 % | $41,10 | $41,19 | $40,78 | 600,40K |
| 2026-09-25 | $41,23 | -0,82 % | $41,57 | $41,67 | $40,84 | 829,20K |
| 2026-09-24 | $41,57 | -1,47 % | $42,49 | $42,83 | $41,41 | 630,70K |
| 2026-09-23 | $42,19 | -0,54 % | $42,41 | $42,78 | $42,09 | 482,00K |
| 2026-09-22 | $42,42 | -0,22 % | $42,94 | $43,29 | $42,29 | 568,80K |
| 2026-09-21 | $42,51 | -0,90 % | $43,08 | $43,28 | $42,46 | 469,30K |
| 2026-09-18 | $42,90 | -0,05 % | $42,59 | $43,04 | $42,16 | 1,32M |
| 2026-09-17 | $42,92 | -0,19 % | $43,26 | $43,56 | $42,73 | 411,20K |
| 2026-09-16 | $43,00 | -1,19 % | $43,38 | $43,50 | $42,63 | 599,90K |
| 2026-09-15 | $43,52 | -1,36 % | $43,90 | $44,10 | $41,62 | 859,10K |
| 2026-09-14 | $44,12 | +0,52 % | $44,15 | $44,53 | $43,91 | 370,80K |
| 2026-09-11 | $43,89 | -0,68 % | $44,68 | $44,68 | $43,81 | 378,90K |
| 2026-09-10 | $44,19 | -0,52 % | $44,49 | $44,67 | $43,72 | 392,80K |
| 2026-09-09 | $44,42 | +0,09 % | $44,07 | $44,92 | $43,74 | 491,90K |
| 2026-09-08 | $44,38 | -1,00 % | $44,31 | $44,70 | $44,05 | 516,60K |
| 2026-09-04 | $44,83 | -1,23 % | $44,93 | $45,19 | $44,50 | 638,70K |
| 2026-09-03 | $45,39 | +1,84 % | $44,95 | $45,61 | $44,76 | 404,50K |
| 2026-09-02 | $44,57 | +0,68 % | $44,52 | $44,98 | $44,42 | 543,50K |
| 2026-09-01 | $44,27 | -0,18 % | $44,19 | $44,82 | $44,12 | 786,80K |
| 2026-08-31 | $44,35 | -1,03 % | $44,65 | $45,06 | $44,31 | 432,90K |
| 2026-08-28 | $44,81 | +0,02 % | $45,03 | $45,29 | $44,63 | 500,20K |
| 2026-08-27 | $44,80 | -0,75 % | $44,74 | $45,18 | $44,47 | 452,10K |
| 2026-08-26 | $45,14 | -0,38 % | $45,37 | $45,43 | $44,92 | 424,80K |
| 2026-08-25 | $45,31 | -0,35 % | $45,47 | $45,60 | $45,02 | 337,70K |
| 2026-08-24 | $45,47 | +0,69 % | $45,23 | $46,20 | $45,02 | 304,70K |
| 2026-08-21 | $45,16 | -0,51 % | $45,55 | $45,82 | $45,10 | 400,50K |
| 2026-08-20 | $45,39 | -0,59 % | $45,35 | $45,70 | $45,10 | 449,90K |
| 2026-08-19 | $45,66 | +0,11 % | $45,78 | $46,06 | $45,51 | 566,00K |
| 2026-08-18 | $45,61 | +0,11 % | $45,86 | $46,27 | $45,42 | 346,50K |
| 2026-08-17 | $45,56 | -0,33 % | $45,68 | $45,85 | $45,39 | 357,50K |
| 2026-08-14 | $45,71 | +0,59 % | $45,49 | $45,84 | $45,15 | 262,00K |
| 2026-08-13 | $45,44 | +1,25 % | $45,04 | $45,48 | $44,82 | 332,90K |
| 2026-08-12 | $44,88 | +1,08 % | $44,40 | $45,16 | $44,31 | 333,00K |
| 2026-08-11 | $44,40 | +0,45 % | $44,22 | $44,90 | $44,22 | 441,10K |
| 2026-08-10 | $44,20 | -0,96 % | $44,53 | $44,88 | $44,08 | 348,20K |
| 2026-08-07 | $44,63 | +1,32 % | $44,02 | $45,31 | $43,55 | 504,30K |
| 2026-08-06 | $44,05 | -1,98 % | $45,12 | $45,17 | $43,70 | 563,10K |
| 2026-08-05 | $44,94 | +1,06 % | $44,77 | $45,08 | $44,27 | 471,10K |
| 2026-08-04 | $44,47 | -0,25 % | $44,27 | $44,78 | $44,11 | 434,30K |
| 2026-08-03 | $44,58 | +0,63 % | $43,81 | $45,17 | $43,62 | 661,80K |
| 2026-07-31 | $44,30 | +1,98 % | $45,25 | $46,74 | $43,56 | 858,80K |
| 2026-07-30 | $43,44 | -2,03 % | $44,18 | $44,38 | $42,98 | 448,60K |
| 2026-07-29 | $44,34 | +0,89 % | $43,72 | $44,74 | $43,71 | 453,50K |
| 2026-07-28 | $43,95 | +2,09 % | $43,47 | $44,05 | $43,21 | 305,40K |
| 2026-07-27 | $43,05 | +0,70 % | $42,81 | $43,38 | $42,52 | 453,00K |
| 2026-07-24 | $42,75 | +2,81 % | $41,82 | $42,75 | $41,65 | 468,40K |
| 2026-07-23 | $41,58 | -0,26 % | $41,41 | $41,62 | $40,97 | 383,00K |
| 2026-07-22 | $41,69 | -0,39 % | $41,86 | $41,99 | $41,46 | 392,50K |
| 2026-07-21 | $41,85 | -1,82 % | $42,60 | $42,86 | $41,80 | 390,30K |
| 2026-07-20 | $42,63 | -0,88 % | $43,01 | $43,10 | $42,52 | 271,10K |
| 2026-07-17 | $43,01 | +1,18 % | $42,24 | $43,35 | $42,19 | 453,00K |
| 2026-07-16 | $42,51 | +3,46 % | $41,17 | $42,82 | $41,17 | 845,60K |
| 2026-07-15 | $41,09 | -1,96 % | $41,68 | $42,01 | $40,33 | 593,30K |
| 2026-07-14 | $41,91 | +0,92 % | $41,53 | $42,47 | $41,31 | 524,00K |
| 2026-07-13 | $41,53 | +0,90 % | $41,31 | $41,79 | $40,88 | 419,30K |
| 2026-07-10 | $41,16 | +0,32 % | $41,24 | $41,25 | $40,77 | 219,70K |
| 2026-07-09 | $41,03 | +0,07 % | $41,04 | $41,33 | $40,78 | 427,40K |
| 2026-07-08 | $41,00 | -0,53 % | $41,14 | $41,14 | $40,61 | 570,10K |
| 2026-07-07 | $41,22 | -0,39 % | $41,69 | $42,03 | $41,15 | 414,50K |
| 2026-07-06 | $41,38 | +0,83 % | $41,06 | $41,59 | $41,00 | 468,70K |
| 2026-07-02 | $41,04 | +0,10 % | $41,01 | $41,24 | $40,21 | 450,00K |
| 2026-07-01 | $41,00 | -0,22 % | $41,21 | $41,35 | $40,59 | 746,80K |
| 2026-06-30 | $41,09 | -0,32 % | $41,22 | $41,52 | $40,87 | 635,00K |
| 2026-06-29 | $41,22 | +1,48 % | $40,35 | $41,23 | $40,13 | 819,80K |
| 2026-06-26 | $40,62 | +2,71 % | $39,67 | $40,93 | $39,63 | 2,68M |
| 2026-06-25 | $39,55 | +0,25 % | $39,10 | $40,22 | $39,10 | 761,40K |
| 2026-06-24 | $39,45 | +2,71 % | $38,41 | $39,65 | $38,41 | 509,90K |
| 2026-06-23 | $38,41 | +1,99 % | $37,93 | $38,45 | $37,69 | 453,80K |
| 2026-06-22 | $37,66 | +0,48 % | $37,48 | $38,06 | $37,48 | 383,00K |
| 2026-06-18 | $37,48 | -0,95 % | $37,96 | $38,17 | $37,28 | 1,09M |
| 2026-06-17 | $37,84 | -0,47 % | $37,80 | $38,20 | $37,33 | 715,20K |
| 2026-06-16 | $38,02 | +2,09 % | $37,60 | $38,21 | $37,60 | 386,70K |
| 2026-06-15 | $37,24 | +0,51 % | $37,05 | $37,56 | $36,89 | 568,00K |
| 2026-06-12 | $37,05 | +0,84 % | $36,75 | $37,30 | $36,75 | 353,40K |
| 2026-06-11 | $36,74 | -0,81 % | $37,09 | $37,25 | $36,53 | 418,50K |
| 2026-06-10 | $37,04 | +1,06 % | $36,90 | $37,37 | $36,78 | 519,70K |
| 2026-06-09 | $36,65 | +1,50 % | $36,39 | $37,02 | $36,34 | 387,70K |
| 2026-06-08 | $36,11 | -1,20 % | $36,48 | $36,71 | $36,09 | 576,00K |
| 2026-06-05 | $36,55 | +1,30 % | $36,32 | $36,77 | $36,17 | 498,70K |
| 2026-06-04 | $36,08 | +1,86 % | $35,94 | $36,57 | $35,81 | 470,30K |
| 2026-06-03 | $35,42 | -0,62 % | $35,62 | $35,88 | $35,12 | 719,10K |
| 2026-06-02 | $35,64 | +0,31 % | $35,55 | $36,15 | $35,55 | 785,90K |
| 2026-06-01 | $35,53 | -1,03 % | $36,29 | $36,29 | $35,53 | 1,03M |
| 2026-05-29 | $35,90 | -1,05 % | $36,29 | $36,42 | $35,80 | 728,10K |
| 2026-05-28 | $36,28 | -1,60 % | $36,87 | $36,99 | $36,22 | 448,50K |
| 2026-05-27 | $36,87 | -0,75 % | $37,36 | $37,60 | $36,63 | 719,60K |
| 2026-05-26 | $37,15 | -0,67 % | $37,40 | $37,70 | $37,10 | 461,40K |
| 2026-05-22 | $37,40 | -0,95 % | $37,76 | $37,89 | $37,24 | 529,50K |