96,400€
-1,51%
Echtzeit-Aktienkurs Mercury General Corp
Bid:
Ask:
Aktienkurse zur Mercury General Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 97,13 | 98,38 | 95,73 | 97,48 | -0,41% | - |
| 07.07.2026 | 97,18 | 98,75 | 96,98 | 97,88 | 1,29% | - |
| 06.07.2026 | 96,55 | 97,60 | 95,33 | 96,63 | 0,10% | 22,00 |
| 03.07.2026 | 96,63 | 96,73 | 96,28 | 96,53 | 0,89% | - |
| 02.07.2026 | 95,40 | 97,58 | 94,50 | 95,68 | -0,21% | - |
| 01.07.2026 | 93,35 | 95,93 | 93,03 | 95,88 | 1,37% | 3,00 |
| 30.06.2026 | 93,83 | 94,93 | 93,75 | 94,58 | 1,42% | - |
| 29.06.2026 | 94,40 | 94,90 | 92,78 | 93,25 | -1,06% | - |
| 26.06.2026 | 91,58 | 94,25 | 90,68 | 94,25 | 2,39% | - |
| 25.06.2026 | 94,20 | 94,83 | 91,93 | 92,05 | -1,68% | - |
| 24.06.2026 | 93,55 | 93,68 | 93,55 | 93,63 | 0,59% | - |
| 23.06.2026 | 90,28 | 94,15 | 89,55 | 93,08 | 2,51% | - |
| 22.06.2026 | 89,30 | 91,78 | 88,65 | 90,80 | 1,68% | - |
| 19.06.2026 | 89,45 | 89,65 | 89,25 | 89,30 | 1,30% | - |
| 18.06.2026 | 88,18 | 89,63 | 86,80 | 88,15 | -0,25% | - |
| 17.06.2026 | 88,43 | 88,43 | 88,38 | 88,38 | 0,14% | - |
| 16.06.2026 | 87,18 | 88,83 | 87,03 | 88,25 | 1,52% | - |
| 15.06.2026 | 87,28 | 87,90 | 86,55 | 86,93 | 1,49% | - |
| 12.06.2026 | 85,60 | 86,43 | 85,08 | 85,65 | -2,73% | - |
| 11.06.2026 | 87,78 | 88,55 | 87,03 | 88,05 | -0,73% | - |
| 10.06.2026 | 88,10 | 89,25 | 86,60 | 88,70 | 0,37% | - |
| 09.06.2026 | 87,53 | 88,60 | 86,80 | 88,38 | 0,48% | - |
| 08.06.2026 | 87,83 | 88,55 | 86,48 | 87,95 | 0,54% | - |
| 05.06.2026 | 84,05 | 87,63 | 83,78 | 87,48 | 3,83% | - |
| 04.06.2026 | 83,43 | 85,08 | 82,83 | 84,25 | 0,69% | - |
| 03.06.2026 | 84,68 | 85,08 | 83,58 | 83,68 | -2,28% | - |
| 02.06.2026 | 84,73 | 86,25 | 83,73 | 85,63 | 1,60% | - |
| 01.06.2026 | 85,33 | 85,33 | 83,25 | 84,28 | 0,36% | - |
| 29.05.2026 | 82,88 | 84,38 | 82,10 | 83,98 | 1,42% | - |
| 28.05.2026 | 85,45 | 85,80 | 82,63 | 82,80 | -5,10% | - |
| 27.05.2026 | 87,33 | 87,63 | 87,18 | 87,25 | -0,48% | - |
| 26.05.2026 | 87,63 | 87,85 | 86,68 | 87,68 | 0,11% | - |
| 25.05.2026 | 87,13 | 87,68 | 87,13 | 87,58 | 0,46% | 3,00 |
| 22.05.2026 | 88,08 | 88,93 | 86,93 | 87,18 | -1,58% | - |
| 21.05.2026 | 88,50 | 89,65 | 88,33 | 88,58 | 0,25% | - |
| 20.05.2026 | 87,48 | 88,68 | 86,65 | 88,35 | 1,82% | - |
| 19.05.2026 | 86,48 | 87,78 | 85,35 | 86,78 | 0,96% | - |
| 18.05.2026 | 84,38 | 89,15 | 83,63 | 85,95 | 1,24% | - |
| 15.05.2026 | 84,53 | 85,93 | 83,28 | 84,90 | -0,38% | - |
| 14.05.2026 | 85,00 | 85,33 | 85,00 | 85,23 | 0,00% | - |
| 13.05.2026 | 86,63 | 87,70 | 84,60 | 85,23 | -1,25% | - |
| 12.05.2026 | 84,08 | 86,88 | 83,08 | 86,30 | 1,80% | - |
| 11.05.2026 | 84,58 | 85,48 | 84,45 | 84,78 | 1,47% | - |
| 08.05.2026 | 83,60 | 83,68 | 83,43 | 83,55 | 2,80% | - |
| 07.05.2026 | 81,73 | 82,18 | 80,35 | 81,28 | -0,37% | - |
| 06.05.2026 | 83,43 | 85,13 | 78,88 | 81,58 | -0,28% | - |
| 05.05.2026 | 81,68 | 82,55 | 81,68 | 81,80 | 0,74% | - |
| 04.05.2026 | 82,13 | 82,55 | 80,68 | 81,20 | -2,11% | - |
| 30.04.2026 | 81,93 | 83,40 | 80,63 | 82,95 | 0,64% | - |
| 29.04.2026 | 83,88 | 84,28 | 82,05 | 82,43 | -1,67% | - |
| 28.04.2026 | 83,75 | 85,03 | 83,15 | 83,83 | 0,66% | - |
| 27.04.2026 | 82,30 | 83,80 | 81,20 | 83,28 | -0,03% | - |
| 24.04.2026 | 83,58 | 83,63 | 83,15 | 83,30 | -1,24% | - |
| 23.04.2026 | 82,20 | 84,48 | 80,48 | 84,35 | 5,08% | - |
| 22.04.2026 | 81,30 | 82,88 | 80,08 | 80,28 | -1,29% | - |
| 21.04.2026 | 80,60 | 81,98 | 80,18 | 81,33 | -1,03% | - |
| 20.04.2026 | 81,30 | 82,23 | 80,85 | 82,18 | 0,95% | - |
| 17.04.2026 | 80,20 | 81,78 | 80,00 | 81,40 | 2,78% | - |
| 16.04.2026 | 79,28 | 79,75 | 78,43 | 79,20 | -0,41% | - |
| 15.04.2026 | 79,10 | 79,83 | 78,48 | 79,53 | 0,35% | - |
| 14.04.2026 | 79,78 | 79,93 | 78,83 | 79,25 | 0,06% | - |
| 13.04.2026 | 78,65 | 79,68 | 77,98 | 79,20 | -1,43% | - |
| 10.04.2026 | 80,43 | 81,48 | 80,28 | 80,35 | 0,03% | - |
| 09.04.2026 | 79,73 | 81,15 | 78,58 | 80,33 | 1,45% | - |
| 08.04.2026 | 77,78 | 79,25 | 77,25 | 79,18 | 1,80% | - |
| 07.04.2026 | 76,40 | 78,03 | 75,98 | 77,78 | 4,75% | - |
| 02.04.2026 | 74,75 | 75,25 | 74,25 | 74,25 | -2,94% | - |
| 01.04.2026 | 76,25 | 76,75 | 76,25 | 76,50 | -0,97% | - |
| 31.03.2026 | 76,75 | 77,25 | 76,75 | 77,25 | 2,32% | - |
| 30.03.2026 | 74,75 | 75,50 | 74,75 | 75,50 | -0,98% | - |
| 27.03.2026 | 76,75 | 76,75 | 76,25 | 76,25 | 0,66% | - |
| 26.03.2026 | 76,25 | 76,25 | 75,75 | 75,75 | -0,66% | - |
| 25.03.2026 | 76,25 | 76,75 | 76,25 | 76,25 | 0,00% | - |
| 24.03.2026 | 75,25 | 77,25 | 74,50 | 76,25 | 0,66% | - |
| 23.03.2026 | 74,75 | 77,25 | 74,25 | 75,75 | 0,00% | - |
| 20.03.2026 | 75,75 | 76,50 | 75,00 | 75,75 | 0,00% | - |
| 19.03.2026 | 76,75 | 78,00 | 75,25 | 75,75 | -3,19% | - |
| 18.03.2026 | 77,75 | 78,25 | 77,75 | 78,25 | -0,63% | - |
| 17.03.2026 | 78,25 | 78,75 | 78,25 | 78,75 | 0,64% | - |
| 16.03.2026 | 77,75 | 78,25 | 77,75 | 78,25 | 2,62% | - |
| 13.03.2026 | 75,75 | 76,25 | 75,75 | 76,25 | 0,00% | - |
| 12.03.2026 | 75,75 | 76,25 | 75,75 | 76,25 | 0,00% | - |
| 11.03.2026 | 76,75 | 76,75 | 76,25 | 76,25 | -1,61% | - |
| 10.03.2026 | 76,75 | 77,50 | 76,75 | 77,50 | 0,32% | - |
| 09.03.2026 | 76,75 | 77,75 | 76,75 | 77,25 | 0,32% | - |
| 06.03.2026 | 78,25 | 78,75 | 76,50 | 77,00 | -3,45% | - |
| 05.03.2026 | 79,75 | 80,25 | 79,75 | 79,75 | 1,92% | - |
| 04.03.2026 | 78,75 | 78,75 | 78,25 | 78,25 | 0,64% | - |
| 03.03.2026 | 78,25 | 78,25 | 77,75 | 77,75 | -0,32% | - |
| 02.03.2026 | 75,75 | 78,00 | 75,75 | 78,00 | 2,97% | - |
| 27.02.2026 | 76,25 | 76,25 | 75,75 | 75,75 | 1,00% | - |
| 26.02.2026 | 75,25 | 75,25 | 74,75 | 75,00 | 0,33% | - |
| 25.02.2026 | 72,75 | 75,25 | 72,25 | 74,75 | 4,91% | - |
| 24.02.2026 | 70,75 | 71,25 | 70,75 | 71,25 | -3,06% | - |
| 23.02.2026 | 72,75 | 73,50 | 72,25 | 73,50 | -0,34% | - |
| 20.02.2026 | 73,75 | 73,75 | 73,25 | 73,75 | 0,00% | - |
| 19.02.2026 | 74,25 | 74,25 | 73,25 | 73,75 | 0,00% | - |
| 18.02.2026 | 81,00 | 84,75 | 72,75 | 73,75 | -6,05% | - |
| 17.02.2026 | 78,50 | 78,75 | 78,50 | 78,50 | -0,63% | - |
| 16.02.2026 | 78,75 | 79,25 | 78,75 | 79,00 | 0,32% | - |