Holen Sie sich die Stockscreener-App
4.30
1.83%
-0.08
Handel nachbörslich:
4.30
Überblick
Nachrichten
Preisverlauf
Optionskette
Warum fällt MBI?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Mbia Inc-Aktien (MBI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-02 | $4.39 | $4.28 | $0.11 | 144,591.0 | -1.83% |
| 2025-07-01 | $4.48 | $4.26 | $0.215 | 143,711.0 | +0.92% |
| 2025-06-30 | $4.44 | $4.28 | $0.16 | 308,079.0 | +0.46% |
| 2025-06-27 | $4.48 | $4.30 | $0.18 | 374,150.0 | +0.47% |
| 2025-06-26 | $4.34 | $4.25 | $0.085 | 150,428.0 | +0.70% |
| 2025-06-25 | $4.34 | $4.22 | $0.12 | 163,938.0 | -2.06% |
| 2025-06-24 | $4.45 | $4.33 | $0.12 | 195,127.0 | -0.23% |
| 2025-06-23 | $4.38 | $4.11 | $0.275 | 147,672.0 | +1.39% |
| 2025-06-20 | $4.32 | $4.21 | $0.115 | 229,809.0 | +2.38% |
| 2025-06-18 | $4.27 | $4.18 | $0.085 | 152,053.0 | -0.24% |
| 2025-06-17 | $4.34 | $4.20 | $0.145 | 163,799.0 | -2.54% |
| 2025-06-16 | $4.51 | $4.31 | $0.20 | 170,608.0 | +1.41% |
| 2025-06-13 | $4.37 | $4.26 | $0.105 | 130,565.0 | -1.61% |
| 2025-06-12 | $4.42 | $4.26 | $0.16 | 147,872.0 | +0.93% |
| 2025-06-11 | $4.47 | $4.29 | $0.18 | 184,804.0 | -1.83% |
| 2025-06-10 | $4.47 | $4.34 | $0.125 | 181,348.0 | -1.13% |
| 2025-06-09 | $4.54 | $4.32 | $0.225 | 225,725.0 | -0.23% |
| 2025-06-06 | $4.49 | $4.34 | $0.15 | 180,846.0 | +0.91% |
| 2025-06-05 | $4.52 | $4.34 | $0.175 | 264,495.0 | -2.87% |
| 2025-06-04 | $4.54 | $4.40 | $0.14 | 188,730.0 | +0.67% |
| 2025-06-03 | $4.57 | $4.40 | $0.17 | 170,415.0 | +1.81% |
Mbia Inc-Aktien (MBI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Mbia Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MBI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Mbia Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Mbia Inc-Aktien (MBI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $4.48 | $4.26 | $0.215 | 432,893.0 | -0.92% |
| 2025-06 | $4.57 | $4.11 | $0.465 | 4,002,645.0 | -1.59% |
| 2025-05 | $5.00 | $4.11 | $0.89 | 5,658,759.0 | -5.97% |
| 2025-04 | $4.99 | $3.86 | $1.13 | 7,794,801.0 | -5.82% |
| 2025-03 | $6.09 | $4.91 | $1.18 | 6,741,981.0 | -17.96% |
| 2025-02 | $7.46 | $5.46 | $2.00 | 7,341,055.0 | -14.63% |
| 2025-01 | $7.23 | $5.75 | $1.48 | 9,094,822.0 | +10.06% |
Mbia Inc-Aktien (MBI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $7.09 | $5.64 | $1.45 | 6,491,986.0 | -9.58% |
| 2024-11 | $7.16 | $3.75 | $3.41 | 18,472,910.0 | +74.87% |
| 2024-10 | $4.00 | $3.28 | $0.72 | 5,247,196.0 | +10.36% |
| 2024-09 | $3.96 | $3.22 | $0.74 | 6,236,794.0 | -8.93% |
| 2024-08 | $4.48 | $3.55 | $0.93 | 10,851,695.0 | -10.91% |
| 2024-07 | $5.72 | $4.30 | $1.42 | 17,473,156.0 | -19.85% |
| 2024-06 | $5.87 | $5.10 | $0.77 | 6,452,783.0 | -2.83% |
| 2024-05 | $6.87 | $5.46 | $1.41 | 7,208,283.0 | -10.17% |
| 2024-04 | $6.86 | $6.03 | $0.83 | 7,743,292.0 | -6.95% |
| 2024-03 | $6.86 | $6.31 | $0.55 | 8,207,408.0 | +3.52% |
| 2024-02 | $7.11 | $5.96 | $1.15 | 10,045,768.0 | +7.40% |
| 2024-01 | $6.84 | $5.21 | $1.63 | 14,994,210.0 | -0.65% |
Mbia Inc-Aktien (MBI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $14.37 | $5.78 | $8.59 | 41,560,488.0 | -15.47% |
| 2023-11 | $7.52 | $6.14 | $1.38 | 9,140,200.0 | +5.23% |
| 2023-10 | $7.25 | $6.07 | $1.18 | 7,650,622.0 | -4.58% |
| 2023-09 | $8.52 | $7.17 | $1.35 | 6,066,997.0 | -8.62% |
| 2023-08 | $8.93 | $7.70 | $1.23 | 6,966,024.0 | -9.73% |
| 2023-07 | $9.06 | $8.34 | $0.72 | 4,574,391.0 | +1.16% |
| 2023-06 | $8.94 | $7.91 | $1.03 | 7,705,619.0 | +8.54% |
| 2023-05 | $10.18 | $7.33 | $2.85 | 14,403,879.0 | -20.87% |
| 2023-04 | $11.24 | $9.02 | $2.22 | 8,625,095.0 | +8.64% |
| 2023-03 | $14.00 | $7.86 | $6.14 | 14,866,764.0 | -32.85% |
| 2023-02 | $13.90 | $12.45 | $1.45 | 6,417,831.0 | +6.00% |
| 2023-01 | $13.51 | $12.37 | $1.14 | 4,846,843.0 | +1.25% |
0.82%
0.29%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):