86,775€
-1,81%
Echtzeit-Aktienkurs Mercury General Corp.
Bid:
Ask:
Aktienkurse zur Mercury General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 88,23 | 88,43 | 86,48 | 86,68 | -1,92% | - |
| 08.09.2026 | 89,48 | 89,50 | 87,85 | 88,38 | -1,01% | - |
| 07.09.2026 | 90,03 | 90,03 | 89,25 | 89,28 | -0,97% | - |
| 04.09.2026 | 91,23 | 91,43 | 89,58 | 90,15 | -1,21% | - |
| 03.09.2026 | 88,78 | 92,08 | 87,70 | 91,25 | 2,24% | - |
| 02.09.2026 | 87,20 | 89,60 | 86,53 | 89,25 | 1,25% | - |
| 01.09.2026 | 87,78 | 88,68 | 87,40 | 88,15 | 0,23% | - |
| 31.08.2026 | 88,88 | 90,33 | 87,53 | 87,95 | -1,32% | - |
| 28.08.2026 | 88,08 | 89,65 | 87,78 | 89,13 | 1,08% | - |
| 27.08.2026 | 90,18 | 90,70 | 85,45 | 88,18 | -1,62% | - |
| 26.08.2026 | 89,48 | 89,65 | 89,48 | 89,63 | 0,22% | - |
| 25.08.2026 | 91,13 | 92,40 | 88,98 | 89,43 | -1,70% | - |
| 24.08.2026 | 90,50 | 91,98 | 89,28 | 90,98 | 0,80% | - |
| 21.08.2026 | 88,93 | 90,98 | 88,68 | 90,25 | 1,43% | - |
| 20.08.2026 | 89,33 | 89,68 | 87,93 | 88,98 | -0,56% | - |
| 19.08.2026 | 91,85 | 92,90 | 89,43 | 89,48 | -2,53% | - |
| 18.08.2026 | 91,88 | 94,18 | 91,55 | 91,80 | -0,16% | - |
| 17.08.2026 | 91,08 | 92,25 | 89,98 | 91,95 | 1,27% | - |
| 14.08.2026 | 91,03 | 91,63 | 90,30 | 90,80 | -0,47% | - |
| 13.08.2026 | 91,58 | 92,75 | 91,08 | 91,23 | -1,08% | - |
| 12.08.2026 | 91,63 | 92,70 | 91,30 | 92,23 | -0,78% | - |
| 11.08.2026 | 92,65 | 93,30 | 91,98 | 92,95 | 0,65% | - |
| 10.08.2026 | 94,73 | 95,28 | 92,35 | 92,35 | -1,65% | - |
| 07.08.2026 | 93,23 | 94,30 | 91,60 | 93,90 | 0,13% | - |
| 06.08.2026 | 94,88 | 95,43 | 92,35 | 93,78 | -0,95% | - |
| 05.08.2026 | 93,63 | 96,90 | 91,15 | 94,68 | 1,80% | - |
| 04.08.2026 | 93,20 | 94,58 | 91,50 | 93,00 | -0,77% | - |
| 03.08.2026 | 93,40 | 94,58 | 92,68 | 93,73 | 0,78% | - |
| 31.07.2026 | 93,48 | 94,00 | 91,63 | 93,00 | 0,11% | - |
| 30.07.2026 | 94,50 | 95,18 | 91,83 | 92,90 | -2,11% | - |
| 29.07.2026 | 96,05 | 97,50 | 94,60 | 94,90 | -1,53% | - |
| 28.07.2026 | 95,38 | 97,65 | 95,33 | 96,38 | 1,37% | - |
| 27.07.2026 | 94,35 | 95,58 | 93,30 | 95,08 | 1,12% | - |
| 24.07.2026 | 92,70 | 94,40 | 92,33 | 94,03 | 2,56% | - |
| 23.07.2026 | 90,03 | 91,78 | 88,33 | 91,68 | 1,95% | - |
| 22.07.2026 | 92,75 | 92,90 | 88,88 | 89,93 | -3,49% | - |
| 21.07.2026 | 93,38 | 94,25 | 91,70 | 93,18 | -0,35% | - |
| 20.07.2026 | 92,88 | 94,53 | 92,80 | 93,50 | -0,11% | - |
| 17.07.2026 | 93,25 | 96,10 | 92,88 | 93,60 | -0,21% | - |
| 16.07.2026 | 91,83 | 94,03 | 91,43 | 93,80 | 2,21% | - |
| 15.07.2026 | 94,38 | 94,63 | 89,35 | 91,78 | -4,08% | 50,00 |
| 14.07.2026 | 96,98 | 97,10 | 95,23 | 95,68 | -0,93% | - |
| 13.07.2026 | 95,73 | 97,73 | 95,33 | 96,58 | 0,68% | - |
| 10.07.2026 | 96,05 | 97,48 | 95,58 | 95,93 | 0,03% | - |
| 09.07.2026 | 96,38 | 97,53 | 95,35 | 95,90 | -1,62% | 22,00 |
| 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% | - |