9,181$
-0,64%
Echtzeit-Aktienkurs Mercer International Inc.
Bid:
Ask:
Aktienkurse zur Mercer International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 9,41 | 9,50 | 9,17 | 9,25 | -2,01% | 129.875,00 |
| 12.04.2024 | 9,83 | 9,92 | 9,39 | 9,44 | -3,97% | 139.244,00 |
| 11.04.2024 | 9,69 | 9,88 | 9,42 | 9,83 | 2,50% | 142.898,00 |
| 10.04.2024 | 9,71 | 9,81 | 9,56 | 9,59 | -4,39% | 190.856,00 |
| 09.04.2024 | 9,80 | 10,10 | 9,73 | 10,03 | 2,66% | 115.338,00 |
| 08.04.2024 | 10,06 | 10,07 | 9,77 | 9,77 | -2,88% | 114.882,00 |
| 05.04.2024 | 9,94 | 10,09 | 9,82 | 10,06 | 1,31% | 94.386,00 |
| 04.04.2024 | 10,15 | 10,23 | 9,85 | 9,93 | -2,07% | 129.151,00 |
| 03.04.2024 | 10,11 | 10,20 | 10,05 | 10,14 | 0,50% | 161.419,00 |
| 02.04.2024 | 9,99 | 10,13 | 9,83 | 10,09 | 0,60% | 205.816,00 |
| 01.04.2024 | 10,04 | 10,04 | 9,73 | 10,03 | 0,80% | 132.985,00 |
| 28.03.2024 | 10,18 | 10,29 | 9,91 | 9,95 | -1,68% | 137.892,00 |
| 27.03.2024 | 10,07 | 10,22 | 9,99 | 10,12 | 0,80% | 135.156,00 |
| 26.03.2024 | 9,88 | 10,17 | 9,79 | 10,04 | 2,03% | 177.758,00 |
| 25.03.2024 | 9,82 | 10,04 | 9,71 | 9,84 | 0,51% | 158.210,00 |
| 22.03.2024 | 9,88 | 9,96 | 9,76 | 9,79 | -0,91% | 126.303,00 |
| 21.03.2024 | 9,69 | 9,94 | 9,66 | 9,88 | 2,17% | 216.631,00 |
| 20.03.2024 | 9,18 | 9,77 | 9,18 | 9,67 | 5,34% | 246.301,00 |
| 19.03.2024 | 9,07 | 9,27 | 9,07 | 9,18 | 0,55% | 242.961,00 |
| 18.03.2024 | 9,26 | 9,36 | 9,06 | 9,13 | -1,30% | 233.921,00 |
| 15.03.2024 | 9,22 | 9,87 | 9,15 | 9,25 | 0,65% | 431.232,00 |
| 14.03.2024 | 9,56 | 9,57 | 9,14 | 9,19 | -4,47% | 158.409,00 |
| 13.03.2024 | 9,68 | 9,86 | 9,58 | 9,62 | -0,93% | 162.548,00 |
| 12.03.2024 | 10,18 | 10,24 | 9,67 | 9,71 | -4,62% | 154.191,00 |
| 11.03.2024 | 10,01 | 10,25 | 9,95 | 10,18 | 1,70% | 168.252,00 |
| 08.03.2024 | 10,00 | 10,09 | 9,83 | 10,01 | 0,81% | 173.481,00 |
| 07.03.2024 | 10,12 | 10,21 | 9,90 | 9,93 | -0,50% | 119.253,00 |
| 06.03.2024 | 10,17 | 10,20 | 9,94 | 9,98 | -0,50% | 234.028,00 |
| 05.03.2024 | 10,21 | 10,42 | 9,97 | 10,03 | -1,38% | 332.106,00 |
| 04.03.2024 | 9,54 | 10,28 | 9,54 | 10,17 | 7,17% | 477.153,00 |
| 01.03.2024 | 9,18 | 9,50 | 9,14 | 9,49 | 3,38% | 291.616,00 |
| 29.02.2024 | 9,15 | 9,37 | 9,01 | 9,18 | 0,88% | 323.072,00 |
| 28.02.2024 | 8,74 | 9,12 | 8,59 | 9,10 | 4,36% | 275.140,00 |
| 27.02.2024 | 8,55 | 8,77 | 8,50 | 8,72 | 2,47% | 227.799,00 |
| 26.02.2024 | 8,50 | 8,78 | 8,42 | 8,51 | 0,00% | 339.404,00 |
| 23.02.2024 | 8,42 | 8,59 | 8,33 | 8,51 | 0,47% | 252.528,00 |
| 22.02.2024 | 8,21 | 8,47 | 8,12 | 8,47 | 3,55% | 278.545,00 |
| 21.02.2024 | 8,21 | 8,40 | 8,12 | 8,18 | -1,09% | 382.041,00 |
| 20.02.2024 | 8,25 | 8,60 | 8,14 | 8,27 | -1,31% | 422.771,00 |
| 16.02.2024 | 7,40 | 8,40 | 7,01 | 8,38 | 7,44% | 978.036,00 |
| 15.02.2024 | 7,67 | 7,90 | 7,67 | 7,80 | 1,56% | 503.550,00 |
| 14.02.2024 | 7,63 | 7,70 | 7,47 | 7,68 | 1,05% | 348.309,00 |
| 13.02.2024 | 7,74 | 7,75 | 7,43 | 7,60 | -5,35% | 421.731,00 |
| 12.02.2024 | 7,93 | 8,18 | 7,90 | 8,03 | 1,26% | 231.834,00 |
| 09.02.2024 | 8,00 | 8,04 | 7,87 | 7,93 | -0,88% | 364.440,00 |
| 08.02.2024 | 7,77 | 8,18 | 7,63 | 8,00 | 3,09% | 510.616,00 |
| 07.02.2024 | 7,67 | 7,92 | 7,47 | 7,76 | 1,44% | 610.898,00 |
| 06.02.2024 | 7,58 | 7,90 | 7,50 | 7,65 | 0,39% | 364.106,00 |
| 05.02.2024 | 7,93 | 7,99 | 7,57 | 7,62 | -5,11% | 332.517,00 |
| 02.02.2024 | 8,22 | 8,27 | 7,81 | 8,03 | -2,90% | 460.336,00 |
| 01.02.2024 | 8,49 | 8,60 | 8,27 | 8,27 | -2,25% | 315.280,00 |
| 31.01.2024 | 8,70 | 8,73 | 8,44 | 8,46 | -2,65% | 311.089,00 |
| 30.01.2024 | 8,67 | 8,72 | 8,55 | 8,69 | 0,00% | 171.620,00 |
| 29.01.2024 | 8,79 | 8,79 | 8,60 | 8,69 | -1,03% | 173.982,00 |
| 26.01.2024 | 8,71 | 8,78 | 8,65 | 8,78 | 0,69% | 164.117,00 |
| 25.01.2024 | 8,75 | 8,75 | 8,48 | 8,72 | 1,28% | 309.385,00 |
| 24.01.2024 | 8,79 | 8,94 | 8,55 | 8,61 | -0,46% | 198.754,00 |
| 23.01.2024 | 8,76 | 8,80 | 8,55 | 8,65 | -0,23% | 225.010,00 |
| 22.01.2024 | 8,62 | 8,84 | 8,52 | 8,67 | 0,81% | 221.589,00 |
| 19.01.2024 | 8,74 | 8,78 | 8,50 | 8,60 | -1,49% | 193.734,00 |
| 18.01.2024 | 8,95 | 9,00 | 8,71 | 8,73 | -2,13% | 283.402,00 |
| 17.01.2024 | 9,06 | 9,07 | 8,86 | 8,92 | -2,83% | 301.239,00 |
| 16.01.2024 | 9,59 | 10,13 | 9,09 | 9,18 | -6,71% | 341.814,00 |
| 12.01.2024 | 9,34 | 10,03 | 9,34 | 9,84 | 10,07% | 590.060,00 |
| 11.01.2024 | 8,99 | 9,03 | 8,85 | 8,94 | -0,78% | 199.355,00 |
| 10.01.2024 | 8,93 | 9,03 | 8,80 | 9,01 | 1,01% | 171.097,00 |
| 09.01.2024 | 8,98 | 9,01 | 8,80 | 8,92 | -1,55% | 192.214,00 |
| 08.01.2024 | 9,02 | 9,09 | 8,92 | 9,06 | 0,67% | 103.837,00 |
| 05.01.2024 | 8,84 | 9,05 | 8,82 | 9,00 | 0,90% | 170.501,00 |
| 04.01.2024 | 8,85 | 8,95 | 8,83 | 8,92 | 0,00% | 270.317,00 |
| 03.01.2024 | 9,31 | 9,31 | 8,88 | 8,92 | -5,41% | 238.574,00 |
| 02.01.2024 | 9,44 | 9,50 | 9,32 | 9,43 | -0,53% | 176.904,00 |
| 29.12.2023 | 9,48 | 9,52 | 9,39 | 9,48 | -0,52% | 172.605,00 |
| 28.12.2023 | 9,63 | 9,65 | 9,48 | 9,53 | -0,94% | 130.840,00 |
| 27.12.2023 | 9,71 | 9,78 | 9,54 | 9,62 | -0,31% | 125.802,00 |
| 26.12.2023 | 9,54 | 9,72 | 9,52 | 9,65 | 1,58% | 173.683,00 |
| 22.12.2023 | 9,50 | 9,68 | 9,47 | 9,50 | 0,53% | 162.454,00 |
| 21.12.2023 | 9,53 | 9,70 | 9,37 | 9,45 | 0,53% | 165.856,00 |
| 20.12.2023 | 9,50 | 9,69 | 9,31 | 9,40 | -0,95% | 259.277,00 |
| 19.12.2023 | 9,25 | 9,59 | 9,25 | 9,49 | 2,59% | 289.810,00 |
| 18.12.2023 | 9,16 | 9,31 | 9,07 | 9,25 | 0,98% | 272.757,00 |
| 15.12.2023 | 9,42 | 9,45 | 9,13 | 9,16 | -1,93% | 1.192.608,00 |
| 14.12.2023 | 8,99 | 9,48 | 8,97 | 9,34 | 5,54% | 400.584,00 |
| 13.12.2023 | 8,30 | 8,88 | 8,23 | 8,85 | 6,12% | 303.445,00 |
| 12.12.2023 | 8,71 | 8,72 | 8,27 | 8,34 | -4,69% | 320.106,00 |
| 11.12.2023 | 8,72 | 8,77 | 8,57 | 8,75 | 2,10% | 339.869,00 |
| 08.12.2023 | 8,94 | 8,99 | 8,55 | 8,57 | -4,67% | 189.897,00 |
| 07.12.2023 | 8,83 | 9,08 | 8,74 | 8,99 | 1,70% | 403.973,00 |
| 06.12.2023 | 8,81 | 8,99 | 8,80 | 8,84 | 0,34% | 391.509,00 |
| 05.12.2023 | 9,53 | 9,56 | 8,81 | 8,81 | -8,13% | 314.632,00 |
| 04.12.2023 | 9,36 | 9,68 | 9,32 | 9,59 | 1,59% | 260.401,00 |
| 01.12.2023 | 9,54 | 9,67 | 9,42 | 9,44 | -1,46% | 196.433,00 |
| 30.11.2023 | 9,64 | 9,83 | 9,51 | 9,58 | -0,83% | 245.263,00 |
| 29.11.2023 | 9,69 | 9,81 | 9,60 | 9,66 | 0,73% | 227.995,00 |
| 28.11.2023 | 9,63 | 9,70 | 9,51 | 9,59 | -0,57% | 148.621,00 |
| 27.11.2023 | 9,63 | 9,88 | 9,58 | 9,65 | -0,57% | 191.584,00 |
| 24.11.2023 | 9,92 | 9,97 | 9,68 | 9,70 | -1,72% | 77.059,00 |
| 22.11.2023 | 10,03 | 10,12 | 9,77 | 9,87 | -1,60% | 246.466,00 |
| 21.11.2023 | 9,36 | 10,08 | 9,28 | 10,03 | 6,82% | 917.926,00 |
| 20.11.2023 | 9,29 | 9,45 | 9,16 | 9,39 | 1,51% | 173.623,00 |