52,000€
1,46%
Echtzeit-Aktienkurs Mercury General Corp
Bid:
Ask:
Aktienkurse zur Mercury General Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 51,25 | 52,25 | 51,25 | 51,75 | 0,98% | - |
| 27.02.2025 | 51,75 | 52,25 | 51,25 | 51,25 | 0,00% | - |
| 26.02.2025 | 51,75 | 52,50 | 51,25 | 51,25 | -0,97% | - |
| 25.02.2025 | 51,50 | 52,75 | 51,25 | 51,75 | 0,98% | - |
| 24.02.2025 | 49,90 | 51,75 | 49,60 | 51,25 | 2,71% | - |
| 21.02.2025 | 49,80 | 51,00 | 48,90 | 49,90 | 0,00% | - |
| 20.02.2025 | 49,80 | 50,25 | 48,40 | 49,90 | 0,20% | 40,00 |
| 19.02.2025 | 51,00 | 51,25 | 48,20 | 49,80 | -1,87% | - |
| 18.02.2025 | 52,50 | 52,75 | 50,25 | 50,75 | -2,87% | - |
| 17.02.2025 | 52,25 | 52,75 | 52,25 | 52,25 | 0,00% | - |
| 14.02.2025 | 53,75 | 54,00 | 51,75 | 52,25 | -3,69% | - |
| 13.02.2025 | 52,00 | 55,25 | 51,75 | 54,25 | 2,84% | - |
| 12.02.2025 | 56,00 | 60,50 | 50,75 | 52,75 | 8,99% | - |
| 11.02.2025 | 49,10 | 49,20 | 47,50 | 48,40 | -1,83% | - |
| 10.02.2025 | 48,40 | 49,60 | 48,20 | 49,30 | 1,86% | - |
| 07.02.2025 | 49,20 | 49,70 | 48,00 | 48,40 | -1,43% | - |
| 06.02.2025 | 48,50 | 49,90 | 48,50 | 49,10 | 1,24% | - |
| 05.02.2025 | 47,60 | 48,70 | 47,20 | 48,50 | 1,68% | - |
| 04.02.2025 | 47,90 | 48,30 | 46,40 | 47,70 | -1,45% | - |
| 03.02.2025 | 47,70 | 48,80 | 47,20 | 48,40 | 0,41% | - |
| 31.01.2025 | 48,90 | 49,10 | 47,80 | 48,20 | -1,43% | - |
| 30.01.2025 | 48,10 | 49,90 | 47,30 | 48,90 | 2,52% | - |
| 29.01.2025 | 47,80 | 48,50 | 45,60 | 47,70 | 0,00% | - |
| 28.01.2025 | 49,40 | 49,95 | 45,50 | 47,70 | -3,44% | - |
| 27.01.2025 | 47,00 | 49,70 | 46,30 | 49,40 | 4,88% | 10,00 |
| 24.01.2025 | 48,10 | 48,30 | 46,40 | 47,10 | -1,87% | - |
| 23.01.2025 | 45,70 | 48,40 | 45,00 | 48,00 | 4,80% | - |
| 22.01.2025 | 48,00 | 49,40 | 45,00 | 45,80 | -4,98% | - |
| 21.01.2025 | 46,50 | 48,70 | 46,40 | 48,20 | 3,43% | - |
| 20.01.2025 | 46,80 | 46,80 | 46,40 | 46,60 | -0,64% | - |
| 17.01.2025 | 50,50 | 51,25 | 46,90 | 46,90 | -7,59% | - |
| 16.01.2025 | 51,50 | 53,75 | 48,80 | 50,75 | -1,93% | - |
| 15.01.2025 | 47,30 | 52,00 | 47,30 | 51,75 | 8,49% | 100,00 |
| 14.01.2025 | 45,80 | 48,00 | 44,00 | 47,70 | 3,25% | 10,00 |
| 13.01.2025 | 47,40 | 47,80 | 40,90 | 46,20 | -2,74% | 174,00 |
| 10.01.2025 | 52,50 | 53,25 | 34,80 | 47,50 | -9,95% | 170,00 |
| 09.01.2025 | 55,50 | 55,50 | 51,75 | 52,75 | -9,44% | 300,00 |
| 08.01.2025 | 62,75 | 63,25 | 56,25 | 58,25 | -6,43% | 16,00 |
| 07.01.2025 | 62,75 | 63,25 | 62,00 | 62,25 | 0,00% | - |
| 06.01.2025 | 63,75 | 64,00 | 62,25 | 62,25 | -2,35% | - |
| 03.01.2025 | 64,00 | 64,25 | 63,25 | 63,75 | 0,00% | - |
| 02.01.2025 | 64,00 | 65,50 | 63,75 | 63,75 | 1,19% | - |
| 30.12.2024 | 64,50 | 64,50 | 63,00 | 63,00 | -1,95% | - |
| 27.12.2024 | 65,50 | 66,00 | 64,25 | 64,25 | -1,91% | - |
| 23.12.2024 | 65,25 | 66,00 | 64,75 | 65,50 | -0,38% | - |
| 20.12.2024 | 66,00 | 66,25 | 64,50 | 65,75 | 0,38% | - |
| 19.12.2024 | 65,00 | 67,25 | 65,00 | 65,50 | 0,77% | - |
| 18.12.2024 | 67,25 | 68,50 | 64,75 | 65,00 | -3,35% | - |
| 17.12.2024 | 69,75 | 69,75 | 67,25 | 67,25 | -3,58% | - |
| 16.12.2024 | 69,50 | 71,00 | 69,25 | 69,75 | 0,00% | - |
| 13.12.2024 | 69,00 | 70,00 | 68,25 | 69,75 | 1,09% | - |
| 12.12.2024 | 69,50 | 69,75 | 68,25 | 69,00 | 0,73% | - |
| 11.12.2024 | 68,25 | 69,75 | 68,25 | 68,50 | 0,37% | - |
| 10.12.2024 | 70,00 | 70,50 | 68,25 | 68,25 | -2,50% | 27,00 |
| 09.12.2024 | 72,25 | 72,50 | 69,75 | 70,00 | -3,11% | - |
| 06.12.2024 | 73,25 | 74,00 | 71,50 | 72,25 | -1,70% | - |
| 05.12.2024 | 73,75 | 75,25 | 72,25 | 73,50 | -0,34% | - |
| 04.12.2024 | 73,25 | 74,25 | 71,00 | 73,75 | 0,68% | - |
| 03.12.2024 | 73,75 | 74,50 | 73,00 | 73,25 | -0,68% | - |
| 02.12.2024 | 74,50 | 75,75 | 72,75 | 73,75 | -1,01% | - |
| 29.11.2024 | 74,75 | 76,00 | 74,50 | 74,50 | -0,33% | - |
| 28.11.2024 | 74,50 | 75,00 | 74,50 | 74,75 | 0,00% | - |
| 27.11.2024 | 74,75 | 75,75 | 74,00 | 74,75 | 0,00% | - |
| 26.11.2024 | 74,00 | 75,25 | 73,50 | 74,75 | 1,01% | - |
| 25.11.2024 | 74,25 | 75,00 | 73,25 | 74,00 | -0,34% | - |
| 22.11.2024 | 73,00 | 74,25 | 72,25 | 74,25 | 1,71% | - |
| 21.11.2024 | 70,00 | 73,25 | 69,25 | 73,00 | 4,29% | - |
| 20.11.2024 | 69,25 | 70,50 | 68,75 | 70,00 | 1,08% | - |
| 19.11.2024 | 69,75 | 70,00 | 67,00 | 69,25 | -0,72% | - |
| 18.11.2024 | 69,25 | 70,75 | 68,75 | 69,75 | 0,72% | - |
| 15.11.2024 | 69,75 | 70,75 | 68,75 | 69,25 | -0,72% | - |
| 14.11.2024 | 70,50 | 71,50 | 68,75 | 69,75 | -1,06% | - |
| 13.11.2024 | 69,75 | 71,75 | 69,75 | 70,50 | 1,44% | 70,00 |
| 12.11.2024 | 70,50 | 71,50 | 69,25 | 69,50 | -1,42% | - |
| 11.11.2024 | 68,75 | 72,00 | 68,75 | 70,50 | 2,55% | - |
| 08.11.2024 | 67,00 | 69,25 | 67,00 | 68,75 | 2,61% | - |
| 07.11.2024 | 68,00 | 68,25 | 66,75 | 67,00 | -1,11% | - |
| 06.11.2024 | 63,50 | 68,25 | 63,50 | 67,75 | 9,27% | - |
| 05.11.2024 | 61,25 | 62,25 | 61,25 | 62,00 | 1,22% | - |
| 04.11.2024 | 60,25 | 61,75 | 60,00 | 61,25 | 1,24% | - |
| 01.11.2024 | 62,25 | 63,00 | 60,25 | 60,50 | -3,20% | - |
| 31.10.2024 | 66,25 | 66,25 | 62,25 | 62,50 | -6,02% | - |
| 30.10.2024 | 71,25 | 71,25 | 65,50 | 66,50 | -0,37% | 200,00 |
| 29.10.2024 | 62,75 | 66,75 | 62,25 | 66,75 | 6,37% | - |
| 28.10.2024 | 62,00 | 63,75 | 62,00 | 62,75 | 1,21% | - |
| 25.10.2024 | 62,75 | 63,50 | 61,25 | 62,00 | -1,20% | - |
| 24.10.2024 | 61,50 | 63,25 | 61,25 | 62,75 | 2,03% | - |
| 23.10.2024 | 61,00 | 61,75 | 60,25 | 61,50 | 0,82% | - |
| 22.10.2024 | 61,50 | 62,25 | 60,25 | 61,00 | -0,81% | - |
| 21.10.2024 | 62,00 | 62,25 | 61,25 | 61,50 | -0,81% | - |
| 18.10.2024 | 62,75 | 63,50 | 61,75 | 62,00 | -1,20% | - |
| 17.10.2024 | 62,50 | 63,75 | 62,25 | 62,75 | 0,40% | - |
| 16.10.2024 | 60,75 | 62,75 | 60,50 | 62,50 | 2,88% | - |
| 15.10.2024 | 60,25 | 61,75 | 60,00 | 60,75 | 0,83% | 12,00 |
| 14.10.2024 | 59,50 | 60,25 | 59,00 | 60,25 | 1,69% | - |
| 11.10.2024 | 59,25 | 60,25 | 58,75 | 59,25 | 0,00% | - |
| 10.10.2024 | 59,50 | 59,75 | 57,50 | 59,25 | -0,84% | - |
| 09.10.2024 | 57,50 | 59,75 | 57,25 | 59,75 | 3,91% | - |
| 08.10.2024 | 57,25 | 58,75 | 57,00 | 57,50 | 0,44% | - |
| 07.10.2024 | 59,25 | 59,75 | 56,75 | 57,25 | -3,38% | - |