Echtzeit-Aktienkurs Mercury General Corp
Bid:
Ask:
Aktienkurse zur Mercury General Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 58,47 | 58,47 | 58,40 | 58,41 | -1,45% | - |
| 25.02.2021 | 59,30 | 59,31 | 59,26 | 59,27 | -1,84% | - |
| 24.02.2021 | 60,38 | 60,53 | 60,25 | 60,38 | 0,68% | - |
| 23.02.2021 | 59,66 | 60,76 | 59,61 | 59,97 | 1,04% | - |
| 22.02.2021 | 58,84 | 59,63 | 58,62 | 59,35 | 2,98% | - |
| 19.02.2021 | 57,24 | 57,82 | 57,14 | 57,63 | 1,85% | - |
| 18.02.2021 | 56,40 | 57,01 | 56,09 | 56,59 | -0,26% | - |
| 17.02.2021 | 55,05 | 57,05 | 54,43 | 56,73 | 3,39% | - |
| 16.02.2021 | 55,19 | 55,43 | 54,66 | 54,87 | -2,00% | - |
| 12.02.2021 | 56,58 | 56,64 | 55,57 | 55,99 | -0,82% | - |
| 11.02.2021 | 55,66 | 56,73 | 55,31 | 56,46 | 0,81% | - |
| 10.02.2021 | 55,21 | 57,78 | 54,65 | 56,00 | 0,89% | - |
| 09.02.2021 | 54,14 | 55,66 | 54,14 | 55,51 | 2,16% | - |
| 08.02.2021 | 54,17 | 54,59 | 53,78 | 54,33 | 0,24% | - |
| 05.02.2021 | 53,91 | 54,45 | 53,64 | 54,20 | 0,52% | - |
| 04.02.2021 | 53,62 | 53,98 | 53,34 | 53,92 | 1,37% | - |
| 03.02.2021 | 53,12 | 53,34 | 52,63 | 53,19 | -0,13% | - |
| 02.02.2021 | 53,06 | 53,49 | 52,72 | 53,26 | 0,60% | - |
| 01.02.2021 | 52,63 | 53,26 | 52,26 | 52,94 | -1,38% | - |
| 29.01.2021 | 54,09 | 54,27 | 53,01 | 53,68 | -1,68% | - |
| 28.01.2021 | 54,29 | 54,97 | 0,00 | 54,60 | 1,58% | - |
| 27.01.2021 | 52,62 | 54,33 | 52,51 | 53,75 | 1,48% | - |
| 26.01.2021 | 52,69 | 54,27 | 51,97 | 52,96 | 0,46% | - |
| 25.01.2021 | 52,74 | 53,32 | 52,32 | 52,72 | -1,32% | - |
| 22.01.2021 | 52,91 | 53,78 | 52,77 | 53,43 | -0,04% | - |
| 21.01.2021 | 53,45 | 53,56 | 53,29 | 53,45 | -1,45% | - |
| 20.01.2021 | 54,03 | 54,31 | 53,60 | 54,23 | 1,04% | - |
| 19.01.2021 | 52,97 | 53,91 | 52,94 | 53,67 | 2,01% | - |
| 15.01.2021 | 51,79 | 53,12 | 51,79 | 52,61 | 1,28% | - |
| 14.01.2021 | 52,66 | 52,87 | 51,83 | 51,95 | -0,95% | - |
| 13.01.2021 | 52,66 | 52,88 | 52,26 | 52,45 | -1,10% | - |
| 12.01.2021 | 52,73 | 53,33 | 52,47 | 53,03 | 1,47% | - |
| 11.01.2021 | 52,61 | 52,65 | 51,77 | 52,26 | 0,07% | - |
| 08.01.2021 | 52,49 | 52,74 | 51,56 | 52,23 | -1,75% | - |
| 07.01.2021 | 54,02 | 54,02 | 52,86 | 53,16 | -1,28% | - |
| 06.01.2021 | 52,60 | 53,94 | 52,43 | 53,85 | 5,02% | - |
| 05.01.2021 | 50,94 | 52,09 | 50,71 | 51,27 | 0,09% | - |
| 04.01.2021 | 51,71 | 51,77 | 50,77 | 51,23 | -2,01% | - |
| 31.12.2020 | 51,86 | 52,42 | 51,72 | 52,28 | 1,24% | - |
| 30.12.2020 | 51,94 | 52,23 | 51,57 | 51,64 | 0,44% | - |
| 29.12.2020 | 51,29 | 51,59 | 50,96 | 51,41 | 1,06% | - |
| 28.12.2020 | 52,23 | 52,23 | 50,86 | 50,87 | -1,41% | - |
| 24.12.2020 | 51,39 | 51,87 | 51,18 | 51,60 | 0,37% | - |
| 23.12.2020 | 51,45 | 51,72 | 51,13 | 51,41 | -0,21% | - |
| 22.12.2020 | 51,60 | 51,76 | 51,02 | 51,52 | -0,14% | - |
| 21.12.2020 | 50,59 | 51,69 | 50,40 | 51,59 | 0,59% | - |
| 18.12.2020 | 51,70 | 51,97 | 51,00 | 51,29 | 0,00% | - |
| 17.12.2020 | 51,06 | 51,44 | 50,50 | 51,29 | -0,41% | - |
| 16.12.2020 | 52,03 | 52,23 | 51,15 | 51,50 | 0,43% | - |
| 15.12.2020 | 50,45 | 51,39 | 49,93 | 51,28 | 1,75% | - |
| 14.12.2020 | 50,35 | 53,43 | 50,35 | 50,40 | 7,56% | - |
| 11.12.2020 | 46,72 | 47,20 | 46,56 | 46,86 | 0,69% | - |
| 10.12.2020 | 45,84 | 46,73 | 45,68 | 46,54 | 0,95% | - |
| 09.12.2020 | 45,66 | 46,28 | 38,46 | 46,10 | 1,72% | - |
| 08.12.2020 | 45,20 | 46,16 | 43,40 | 45,32 | 0,78% | - |
| 07.12.2020 | 45,32 | 45,58 | 44,80 | 44,97 | -1,50% | - |
| 04.12.2020 | 45,47 | 45,88 | 45,39 | 45,65 | 1,32% | - |
| 03.12.2020 | 44,72 | 45,46 | 44,66 | 45,06 | -1,64% | - |
| 02.12.2020 | 44,84 | 45,81 | 44,18 | 45,81 | 1,75% | - |
| 01.12.2020 | 45,27 | 45,38 | 44,54 | 45,02 | 0,98% | - |
| 30.11.2020 | 45,48 | 45,52 | 44,38 | 44,58 | -3,41% | - |
| 27.11.2020 | 45,68 | 46,67 | 45,55 | 46,16 | 0,30% | - |
| 25.11.2020 | 46,19 | 46,81 | 46,01 | 46,02 | -1,45% | - |
| 24.11.2020 | 45,78 | 46,82 | 45,62 | 46,69 | 3,05% | - |
| 23.11.2020 | 45,38 | 45,62 | 45,20 | 45,31 | 0,01% | - |
| 20.11.2020 | 44,69 | 45,42 | 44,63 | 45,31 | 2,51% | - |
| 19.11.2020 | 44,61 | 45,23 | 44,19 | 44,20 | -1,97% | - |
| 18.11.2020 | 45,81 | 45,86 | 44,91 | 45,09 | -0,87% | - |
| 17.11.2020 | 45,41 | 46,47 | 45,26 | 45,48 | -2,04% | - |
| 16.11.2020 | 46,28 | 46,64 | 46,21 | 46,43 | 3,21% | - |
| 13.11.2020 | 44,47 | 45,10 | 44,12 | 44,98 | 2,15% | - |
| 12.11.2020 | 43,49 | 44,09 | 43,49 | 44,04 | 1,11% | - |
| 11.11.2020 | 43,21 | 44,44 | 42,81 | 43,55 | -0,63% | - |
| 10.11.2020 | 43,30 | 44,42 | 42,83 | 43,83 | 3,01% | - |
| 09.11.2020 | 44,14 | 44,46 | 42,34 | 42,55 | 2,17% | - |
| 06.11.2020 | 41,57 | 41,92 | 41,25 | 41,64 | 0,34% | - |
| 05.11.2020 | 40,68 | 42,18 | 40,55 | 41,50 | 0,97% | - |
| 04.11.2020 | 41,42 | 42,17 | 40,68 | 41,10 | -0,30% | - |
| 03.11.2020 | 42,12 | 42,14 | 40,69 | 41,23 | 0,12% | - |
| 02.11.2020 | 41,55 | 41,65 | 40,72 | 41,18 | 1,48% | - |
| 30.10.2020 | 40,66 | 41,04 | 40,18 | 40,58 | 0,82% | - |
| 29.10.2020 | 40,52 | 40,99 | 40,06 | 40,25 | -0,02% | - |
| 28.10.2020 | 39,85 | 40,52 | 39,48 | 40,26 | 1,35% | - |
| 27.10.2020 | 41,02 | 41,14 | 39,72 | 39,72 | -3,23% | - |
| 26.10.2020 | 40,98 | 41,10 | 40,68 | 41,05 | -1,42% | - |
| 23.10.2020 | 41,86 | 41,97 | 41,24 | 41,64 | 0,05% | - |
| 22.10.2020 | 41,04 | 41,72 | 40,76 | 41,62 | 2,84% | - |
| 21.10.2020 | 40,69 | 41,14 | 40,47 | 40,47 | -2,15% | - |
| 20.10.2020 | 40,88 | 41,36 | 39,99 | 41,36 | 1,11% | - |
| 19.10.2020 | 41,42 | 41,43 | 40,28 | 40,90 | -1,65% | - |
| 16.10.2020 | 40,85 | 41,59 | 40,53 | 41,59 | 1,48% | - |
| 15.10.2020 | 40,47 | 41,28 | 40,45 | 40,98 | 1,91% | - |
| 14.10.2020 | 41,62 | 41,63 | 40,21 | 40,21 | -1,88% | - |
| 13.10.2020 | 41,56 | 41,61 | 40,57 | 40,98 | -1,47% | - |
| 12.10.2020 | 41,11 | 41,79 | 41,02 | 41,59 | 1,85% | - |
| 09.10.2020 | 40,72 | 40,98 | 40,22 | 40,84 | 0,17% | - |
| 08.10.2020 | 41,38 | 41,48 | 40,57 | 40,77 | -0,35% | - |
| 07.10.2020 | 41,39 | 41,69 | 40,58 | 40,91 | -0,87% | - |
| 06.10.2020 | 41,68 | 41,97 | 40,94 | 41,27 | -0,73% | - |
| 05.10.2020 | 41,60 | 41,60 | 41,56 | 41,58 | 0,48% | - |