48,800€
-0,41%
Echtzeit-Aktienkurs Mercury General Corp
Bid:
Ask:
Aktienkurse zur Mercury General Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 49,50 | 50,05 | 48,20 | 49,00 | -1,01% | - |
| 29.04.2024 | 48,30 | 49,95 | 48,10 | 49,50 | 2,70% | - |
| 26.04.2024 | 50,75 | 51,15 | 48,00 | 48,20 | -5,02% | - |
| 25.04.2024 | 51,50 | 51,50 | 50,25 | 50,75 | -1,93% | - |
| 24.04.2024 | 53,00 | 53,25 | 51,25 | 51,75 | -2,82% | - |
| 23.04.2024 | 51,50 | 53,25 | 51,50 | 53,25 | 2,90% | - |
| 22.04.2024 | 49,80 | 52,25 | 49,80 | 51,75 | 2,99% | - |
| 19.04.2024 | 49,40 | 50,75 | 49,20 | 50,25 | 1,52% | - |
| 18.04.2024 | 48,40 | 50,40 | 48,00 | 49,50 | 1,43% | - |
| 17.04.2024 | 50,15 | 51,25 | 48,30 | 48,80 | -2,89% | - |
| 16.04.2024 | 48,90 | 50,40 | 47,70 | 50,25 | 2,55% | - |
| 15.04.2024 | 47,40 | 49,20 | 47,40 | 49,00 | 2,30% | - |
| 12.04.2024 | 47,90 | 48,90 | 47,60 | 47,90 | 0,63% | - |
| 11.04.2024 | 47,20 | 48,20 | 45,80 | 47,60 | -0,42% | - |
| 10.04.2024 | 46,90 | 48,20 | 46,50 | 47,80 | 1,92% | - |
| 09.04.2024 | 46,80 | 47,80 | 46,60 | 46,90 | -1,05% | - |
| 08.04.2024 | 46,80 | 48,20 | 46,50 | 47,40 | 1,07% | - |
| 05.04.2024 | 46,90 | 47,80 | 46,10 | 46,90 | 0,00% | - |
| 04.04.2024 | 48,00 | 48,80 | 46,80 | 46,90 | -3,50% | - |
| 03.04.2024 | 48,40 | 49,85 | 47,80 | 48,60 | -1,02% | - |
| 02.04.2024 | 48,90 | 49,40 | 48,40 | 49,10 | 0,61% | - |
| 28.03.2024 | 47,60 | 49,10 | 34,65 | 48,80 | 2,09% | - |
| 27.03.2024 | 45,40 | 48,20 | 37,30 | 47,80 | 5,05% | - |
| 26.03.2024 | 45,10 | 46,50 | 44,90 | 45,50 | 22,31% | - |
| 25.03.2024 | 44,60 | 45,60 | 37,20 | 37,20 | -17,70% | - |
| 22.03.2024 | 45,10 | 46,90 | 44,60 | 45,20 | 25,56% | - |
| 21.03.2024 | 43,80 | 45,40 | 34,90 | 36,00 | 1,98% | - |
| 20.03.2024 | 44,00 | 44,50 | 35,30 | 35,30 | -0,56% | - |
| 19.03.2024 | 43,90 | 44,80 | 35,50 | 35,50 | 0,00% | - |
| 18.03.2024 | 44,70 | 44,80 | 34,40 | 35,50 | -18,95% | - |
| 15.03.2024 | 43,50 | 45,00 | 43,20 | 43,80 | 24,79% | - |
| 14.03.2024 | 43,20 | 44,40 | 34,50 | 35,10 | 0,57% | - |
| 13.03.2024 | 43,30 | 43,60 | 34,90 | 34,90 | 0,00% | - |
| 12.03.2024 | 43,10 | 43,80 | 34,90 | 34,90 | -20,14% | - |
| 11.03.2024 | 44,20 | 44,30 | 34,90 | 43,70 | -1,35% | - |
| 08.03.2024 | 43,70 | 44,60 | 43,60 | 44,30 | 1,37% | - |
| 07.03.2024 | 44,20 | 44,80 | 43,60 | 43,70 | -1,35% | - |
| 06.03.2024 | 44,40 | 44,80 | 43,70 | 44,30 | 0,00% | - |
| 05.03.2024 | 44,20 | 44,80 | 43,90 | 44,30 | 0,00% | - |
| 04.03.2024 | 44,50 | 45,40 | 44,20 | 44,30 | -0,89% | - |
| 01.03.2024 | 44,60 | 45,40 | 44,20 | 44,70 | -0,89% | - |
| 29.02.2024 | 43,80 | 45,60 | 43,80 | 45,10 | 1,81% | - |
| 28.02.2024 | 45,10 | 45,40 | 44,20 | 44,30 | -1,77% | - |
| 27.02.2024 | 46,10 | 46,40 | 44,60 | 45,10 | -2,17% | - |
| 26.02.2024 | 46,50 | 47,30 | 45,40 | 46,10 | -0,86% | 250,00 |
| 23.02.2024 | 46,20 | 47,00 | 45,70 | 46,50 | 0,87% | - |
| 22.02.2024 | 45,20 | 46,80 | 45,20 | 46,10 | 0,88% | - |
| 21.02.2024 | 46,40 | 47,40 | 45,00 | 45,70 | -2,56% | - |
| 20.02.2024 | 46,20 | 48,60 | 46,00 | 46,90 | 1,30% | - |
| 19.02.2024 | 47,10 | 47,10 | 46,30 | 46,30 | -1,49% | - |
| 16.02.2024 | 42,80 | 47,60 | 42,40 | 47,00 | 9,56% | - |
| 15.02.2024 | 39,60 | 44,00 | 39,60 | 42,90 | 7,52% | - |
| 14.02.2024 | 37,70 | 41,40 | 37,70 | 39,90 | 5,84% | - |
| 13.02.2024 | 37,40 | 38,20 | 36,80 | 37,70 | 0,53% | - |
| 12.02.2024 | 37,20 | 38,20 | 37,20 | 37,50 | -0,53% | - |
| 09.02.2024 | 36,80 | 37,80 | 36,50 | 37,70 | 1,62% | - |
| 08.02.2024 | 35,90 | 37,30 | 35,70 | 37,10 | 3,34% | - |
| 07.02.2024 | 36,40 | 36,70 | 35,60 | 35,90 | -1,64% | - |
| 06.02.2024 | 35,60 | 36,80 | 35,50 | 36,50 | 2,82% | - |
| 05.02.2024 | 35,60 | 36,20 | 35,20 | 35,50 | -1,11% | - |
| 02.02.2024 | 36,40 | 37,10 | 35,60 | 35,90 | -2,18% | - |
| 01.02.2024 | 37,10 | 37,50 | 36,30 | 36,70 | -1,08% | - |
| 31.01.2024 | 37,40 | 38,00 | 36,80 | 37,10 | -1,07% | - |
| 30.01.2024 | 38,20 | 38,20 | 37,40 | 37,50 | -2,09% | - |
| 29.01.2024 | 38,10 | 38,40 | 37,60 | 38,30 | 0,52% | - |
| 26.01.2024 | 38,30 | 38,80 | 37,40 | 38,10 | -0,26% | - |
| 25.01.2024 | 37,20 | 38,60 | 37,00 | 38,20 | 2,96% | - |
| 24.01.2024 | 36,80 | 37,60 | 36,80 | 37,10 | 0,00% | - |
| 23.01.2024 | 37,20 | 38,20 | 37,00 | 37,10 | -1,59% | - |
| 22.01.2024 | 37,00 | 38,20 | 37,00 | 37,70 | 1,07% | - |
| 19.01.2024 | 36,40 | 37,40 | 36,40 | 37,30 | 1,63% | - |
| 18.01.2024 | 36,10 | 37,00 | 35,40 | 36,70 | 1,66% | - |
| 17.01.2024 | 35,80 | 36,70 | 35,00 | 36,10 | 0,00% | - |
| 16.01.2024 | 35,40 | 36,20 | 35,20 | 36,10 | 1,40% | 30,00 |
| 15.01.2024 | 35,60 | 35,70 | 35,60 | 35,60 | 0,00% | 41,00 |
| 12.01.2024 | 35,70 | 36,40 | 35,60 | 35,60 | -0,56% | - |
| 11.01.2024 | 35,50 | 36,00 | 34,90 | 35,80 | 0,85% | - |
| 10.01.2024 | 34,10 | 35,50 | 34,00 | 35,50 | 3,80% | - |
| 09.01.2024 | 34,40 | 34,80 | 33,80 | 34,20 | -1,16% | - |
| 08.01.2024 | 35,20 | 35,40 | 34,60 | 34,60 | -1,70% | - |
| 05.01.2024 | 34,70 | 35,20 | 34,40 | 35,20 | 1,73% | - |
| 04.01.2024 | 33,60 | 35,20 | 33,60 | 34,60 | 1,76% | - |
| 03.01.2024 | 34,20 | 34,80 | 33,90 | 34,00 | -0,58% | - |
| 02.01.2024 | 33,80 | 34,60 | 33,80 | 34,20 | -0,58% | - |
| 29.12.2023 | 34,10 | 34,40 | 34,10 | 34,40 | 0,58% | - |
| 28.12.2023 | 34,30 | 34,50 | 33,80 | 34,20 | 0,00% | - |
| 27.12.2023 | 33,80 | 34,60 | 33,80 | 34,20 | 0,00% | - |
| 22.12.2023 | 33,80 | 34,50 | 33,80 | 34,20 | 0,59% | - |
| 21.12.2023 | 34,10 | 34,20 | 33,60 | 34,00 | -0,58% | 43,00 |
| 20.12.2023 | 34,60 | 34,60 | 34,00 | 34,20 | -0,58% | - |
| 19.12.2023 | 34,30 | 34,70 | 34,10 | 34,40 | 1,18% | - |
| 18.12.2023 | 34,00 | 35,00 | 33,80 | 34,00 | -1,16% | - |
| 15.12.2023 | 35,20 | 35,60 | 34,00 | 34,40 | -1,71% | - |
| 14.12.2023 | 36,10 | 36,50 | 34,80 | 35,00 | -3,31% | - |
| 13.12.2023 | 36,90 | 37,00 | 36,00 | 36,20 | -1,63% | - |
| 12.12.2023 | 36,40 | 37,20 | 36,10 | 36,80 | 1,10% | - |
| 11.12.2023 | 36,10 | 36,80 | 36,10 | 36,40 | 0,83% | - |
| 08.12.2023 | 36,40 | 36,60 | 35,90 | 36,10 | 0,28% | - |
| 07.12.2023 | 36,40 | 36,60 | 35,80 | 36,00 | -1,10% | - |
| 06.12.2023 | 36,50 | 36,80 | 36,20 | 36,40 | 0,00% | - |