53,550$
1,67%
Echtzeit-Aktienkurs Mercury General
Bid:
Ask:
Aktienkurse zur Mercury General Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 52,84 | 54,29 | 52,32 | 53,63 | 1,82% | 308.490,00 |
| 18.04.2024 | 52,14 | 53,60 | 52,00 | 52,67 | 1,23% | 162.554,00 |
| 17.04.2024 | 53,46 | 54,59 | 51,57 | 52,03 | -2,51% | 273.112,00 |
| 16.04.2024 | 51,76 | 53,53 | 51,52 | 53,37 | 2,61% | 273.069,00 |
| 15.04.2024 | 51,17 | 52,26 | 51,17 | 52,01 | 2,18% | 177.635,00 |
| 12.04.2024 | 51,31 | 52,01 | 50,69 | 50,90 | -0,68% | 274.891,00 |
| 11.04.2024 | 51,25 | 51,55 | 50,84 | 51,25 | -0,10% | 177.399,00 |
| 10.04.2024 | 50,24 | 51,57 | 50,17 | 51,30 | 0,83% | 170.800,00 |
| 09.04.2024 | 51,56 | 51,92 | 50,74 | 50,88 | -1,13% | 143.445,00 |
| 08.04.2024 | 50,85 | 52,32 | 50,57 | 51,46 | 1,28% | 146.248,00 |
| 05.04.2024 | 50,80 | 51,30 | 49,50 | 50,81 | 0,12% | 176.719,00 |
| 04.04.2024 | 52,80 | 53,22 | 50,75 | 50,75 | -3,54% | 240.819,00 |
| 03.04.2024 | 52,85 | 53,38 | 51,91 | 52,61 | -0,45% | 301.606,00 |
| 02.04.2024 | 52,31 | 53,06 | 52,10 | 52,85 | 0,53% | 277.121,00 |
| 01.04.2024 | 53,40 | 53,55 | 52,06 | 52,57 | 1,88% | 290.867,00 |
| 28.03.2024 | 52,01 | 53,00 | 51,39 | 51,60 | -0,46% | 254.767,00 |
| 27.03.2024 | 49,41 | 52,03 | 49,41 | 51,84 | 5,54% | 441.360,00 |
| 26.03.2024 | 49,06 | 49,81 | 49,05 | 49,12 | 0,43% | 132.602,00 |
| 25.03.2024 | 48,43 | 49,20 | 48,43 | 48,91 | 1,03% | 75.406,00 |
| 22.03.2024 | 49,13 | 50,15 | 48,39 | 48,41 | -1,00% | 127.551,00 |
| 21.03.2024 | 48,11 | 49,15 | 47,46 | 48,90 | 2,13% | 155.128,00 |
| 20.03.2024 | 47,90 | 48,34 | 47,62 | 47,88 | -0,46% | 93.014,00 |
| 19.03.2024 | 47,74 | 48,50 | 47,68 | 48,10 | 0,97% | 235.095,00 |
| 18.03.2024 | 48,34 | 48,66 | 47,57 | 47,64 | -1,87% | 144.597,00 |
| 15.03.2024 | 47,16 | 48,71 | 47,16 | 48,55 | 2,30% | 510.689,00 |
| 14.03.2024 | 47,16 | 47,47 | 46,81 | 47,46 | 0,00% | 202.406,00 |
| 13.03.2024 | 47,17 | 47,60 | 46,93 | 47,46 | 0,68% | 137.765,00 |
| 12.03.2024 | 47,31 | 47,65 | 46,94 | 47,14 | -0,84% | 243.333,00 |
| 11.03.2024 | 48,17 | 48,30 | 47,19 | 47,54 | -1,70% | 132.880,00 |
| 08.03.2024 | 47,91 | 48,76 | 47,91 | 48,36 | 1,07% | 141.634,00 |
| 07.03.2024 | 48,61 | 48,64 | 47,74 | 47,85 | -0,95% | 180.355,00 |
| 06.03.2024 | 48,45 | 48,57 | 47,88 | 48,31 | 0,29% | 156.859,00 |
| 05.03.2024 | 47,97 | 48,51 | 47,62 | 48,17 | 0,33% | 253.627,00 |
| 04.03.2024 | 48,37 | 49,04 | 48,00 | 48,01 | -0,85% | 126.502,00 |
| 01.03.2024 | 48,66 | 49,04 | 48,20 | 48,42 | -0,55% | 145.406,00 |
| 29.02.2024 | 48,30 | 49,07 | 48,30 | 48,69 | 1,31% | 172.108,00 |
| 28.02.2024 | 48,59 | 48,96 | 48,04 | 48,06 | -1,74% | 248.495,00 |
| 27.02.2024 | 50,10 | 50,10 | 48,61 | 48,91 | -2,36% | 240.914,00 |
| 26.02.2024 | 50,15 | 50,54 | 49,46 | 50,09 | -0,62% | 155.366,00 |
| 23.02.2024 | 50,11 | 50,76 | 49,47 | 50,40 | 0,86% | 160.515,00 |
| 22.02.2024 | 49,43 | 50,36 | 49,08 | 49,97 | 1,09% | 233.725,00 |
| 21.02.2024 | 50,84 | 50,99 | 48,79 | 49,43 | -2,64% | 317.570,00 |
| 20.02.2024 | 50,26 | 52,42 | 50,26 | 50,77 | 0,20% | 521.533,00 |
| 16.02.2024 | 46,46 | 51,11 | 46,22 | 50,67 | 9,72% | 636.936,00 |
| 15.02.2024 | 44,00 | 47,21 | 43,79 | 46,18 | 7,77% | 566.797,00 |
| 14.02.2024 | 44,10 | 44,25 | 41,63 | 42,85 | 6,14% | 446.078,00 |
| 13.02.2024 | 39,76 | 40,73 | 39,56 | 40,37 | 0,05% | 276.429,00 |
| 12.02.2024 | 40,62 | 40,93 | 40,26 | 40,35 | -0,49% | 217.793,00 |
| 09.02.2024 | 39,62 | 40,59 | 39,41 | 40,55 | 1,35% | 155.876,00 |
| 08.02.2024 | 38,62 | 40,12 | 38,47 | 40,01 | 3,55% | 207.398,00 |
| 07.02.2024 | 39,05 | 39,13 | 38,48 | 38,64 | -1,45% | 100.833,00 |
| 06.02.2024 | 38,30 | 39,51 | 38,28 | 39,21 | 2,43% | 143.096,00 |
| 05.02.2024 | 38,31 | 38,32 | 37,89 | 38,28 | -1,29% | 148.098,00 |
| 02.02.2024 | 39,56 | 39,90 | 38,58 | 38,78 | -2,73% | 164.270,00 |
| 01.02.2024 | 39,95 | 40,37 | 39,49 | 39,87 | -0,45% | 106.355,00 |
| 31.01.2024 | 41,00 | 41,19 | 39,94 | 40,05 | -1,81% | 131.222,00 |
| 30.01.2024 | 41,12 | 41,12 | 40,60 | 40,79 | -1,45% | 98.968,00 |
| 29.01.2024 | 41,25 | 41,49 | 40,74 | 41,39 | 0,05% | 117.165,00 |
| 26.01.2024 | 41,68 | 41,90 | 40,85 | 41,37 | -0,60% | 167.147,00 |
| 25.01.2024 | 40,70 | 41,67 | 40,49 | 41,62 | 3,05% | 234.536,00 |
| 24.01.2024 | 40,56 | 40,92 | 40,36 | 40,39 | 0,35% | 143.584,00 |
| 23.01.2024 | 41,14 | 41,36 | 40,23 | 40,25 | -1,78% | 151.278,00 |
| 22.01.2024 | 40,75 | 41,45 | 40,67 | 40,98 | 0,81% | 140.597,00 |
| 19.01.2024 | 40,20 | 40,68 | 39,74 | 40,65 | 1,75% | 153.577,00 |
| 18.01.2024 | 39,45 | 40,06 | 39,45 | 39,95 | 1,60% | 115.536,00 |
| 17.01.2024 | 38,85 | 39,78 | 38,85 | 39,32 | 0,20% | 136.524,00 |
| 16.01.2024 | 38,61 | 39,28 | 38,30 | 39,24 | 0,74% | 143.221,00 |
| 12.01.2024 | 39,90 | 39,93 | 38,93 | 38,95 | -0,76% | 141.140,00 |
| 11.01.2024 | 38,66 | 39,50 | 38,45 | 39,25 | 0,90% | 243.391,00 |
| 10.01.2024 | 37,16 | 38,94 | 37,11 | 38,90 | 4,12% | 218.831,00 |
| 09.01.2024 | 37,48 | 38,04 | 37,08 | 37,36 | -1,63% | 224.397,00 |
| 08.01.2024 | 38,66 | 38,79 | 37,92 | 37,98 | -1,15% | 146.296,00 |
| 05.01.2024 | 37,88 | 38,59 | 37,60 | 38,42 | 1,48% | 175.698,00 |
| 04.01.2024 | 37,49 | 38,44 | 37,31 | 37,86 | 2,05% | 172.153,00 |
| 03.01.2024 | 37,47 | 37,88 | 36,96 | 37,10 | -0,59% | 142.108,00 |
| 02.01.2024 | 37,20 | 37,79 | 37,20 | 37,32 | 0,03% | 99.406,00 |
| 29.12.2023 | 37,65 | 37,75 | 37,23 | 37,31 | -1,35% | 109.489,00 |
| 28.12.2023 | 38,04 | 38,27 | 37,65 | 37,82 | -0,68% | 87.159,00 |
| 27.12.2023 | 37,47 | 38,44 | 37,42 | 38,08 | 1,14% | 125.490,00 |
| 26.12.2023 | 37,60 | 37,88 | 37,49 | 37,65 | 0,03% | 107.337,00 |
| 22.12.2023 | 37,75 | 37,92 | 37,55 | 37,64 | 0,43% | 96.401,00 |
| 21.12.2023 | 37,36 | 37,54 | 36,99 | 37,48 | 0,43% | 121.758,00 |
| 20.12.2023 | 37,67 | 38,02 | 37,22 | 37,32 | -1,06% | 168.687,00 |
| 19.12.2023 | 37,39 | 38,06 | 37,38 | 37,72 | 0,77% | 277.621,00 |
| 18.12.2023 | 37,74 | 37,85 | 37,22 | 37,43 | 0,00% | 194.346,00 |
| 15.12.2023 | 38,40 | 38,47 | 37,35 | 37,43 | -2,83% | 482.403,00 |
| 14.12.2023 | 39,68 | 39,75 | 38,21 | 38,52 | -2,23% | 164.674,00 |
| 13.12.2023 | 39,57 | 39,82 | 38,93 | 39,40 | -0,86% | 256.214,00 |
| 12.12.2023 | 39,06 | 39,92 | 38,78 | 39,74 | 1,35% | 104.952,00 |
| 11.12.2023 | 38,93 | 39,60 | 38,78 | 39,21 | 0,82% | 122.327,00 |
| 08.12.2023 | 39,13 | 39,13 | 38,55 | 38,89 | -0,54% | 128.667,00 |
| 07.12.2023 | 39,07 | 39,37 | 38,83 | 39,10 | -0,15% | 109.696,00 |
| 06.12.2023 | 39,25 | 39,78 | 38,94 | 39,16 | -0,61% | 90.760,00 |
| 05.12.2023 | 39,87 | 40,32 | 39,37 | 39,40 | -1,18% | 303.462,00 |
| 04.12.2023 | 38,79 | 39,90 | 38,79 | 39,87 | 2,39% | 179.136,00 |
| 01.12.2023 | 37,15 | 39,04 | 37,15 | 38,94 | 4,54% | 254.475,00 |
| 30.11.2023 | 36,81 | 37,28 | 36,81 | 37,25 | 2,00% | 125.529,00 |
| 29.11.2023 | 36,71 | 37,32 | 36,37 | 36,52 | -0,49% | 99.222,00 |
| 28.11.2023 | 37,10 | 37,16 | 36,66 | 36,70 | -1,32% | 89.595,00 |
| 27.11.2023 | 36,66 | 37,34 | 36,53 | 37,19 | 0,87% | 84.085,00 |