47,200€
-1,26%
Echtzeit-Aktienkurs Mercury General Corp.
Bid:
Ask:
Aktienkurse zur Mercury General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 48,10 | 48,30 | 46,60 | 47,40 | -1,04% | - |
| 24.04.2025 | 47,70 | 48,20 | 46,90 | 47,90 | -0,21% | - |
| 23.04.2025 | 47,40 | 48,80 | 46,90 | 48,00 | 2,13% | - |
| 22.04.2025 | 45,00 | 47,20 | 45,00 | 47,00 | -0,63% | - |
| 17.04.2025 | 47,20 | 48,00 | 46,30 | 47,30 | 1,28% | - |
| 16.04.2025 | 45,90 | 47,20 | 45,80 | 46,70 | 0,21% | - |
| 15.04.2025 | 46,10 | 47,40 | 46,00 | 46,60 | 1,08% | - |
| 14.04.2025 | 45,80 | 47,10 | 45,40 | 46,10 | 1,10% | - |
| 11.04.2025 | 46,70 | 46,90 | 44,20 | 45,60 | -2,15% | - |
| 10.04.2025 | 48,30 | 48,50 | 45,30 | 46,60 | -4,12% | - |
| 09.04.2025 | 44,00 | 49,10 | 43,50 | 48,60 | 7,28% | - |
| 08.04.2025 | 45,40 | 47,50 | 44,60 | 45,30 | 0,67% | - |
| 07.04.2025 | 44,40 | 47,30 | 42,80 | 45,00 | -2,17% | - |
| 04.04.2025 | 49,50 | 49,75 | 45,40 | 46,00 | -7,82% | - |
| 03.04.2025 | 50,15 | 50,75 | 48,40 | 49,90 | -3,57% | - |
| 02.04.2025 | 52,00 | 52,25 | 50,75 | 51,75 | -0,96% | - |
| 01.04.2025 | 51,50 | 52,75 | 51,25 | 52,25 | 0,97% | - |
| 31.03.2025 | 51,75 | 53,00 | 51,00 | 51,75 | -2,36% | - |
| 28.03.2025 | 52,75 | 53,50 | 51,25 | 53,00 | 4,02% | - |
| 27.03.2025 | 52,75 | 53,25 | 50,95 | 50,95 | -2,11% | - |
| 26.03.2025 | 52,25 | 53,25 | 51,00 | 52,05 | 2,16% | - |
| 25.03.2025 | 52,00 | 53,00 | 50,95 | 50,95 | -0,20% | - |
| 24.03.2025 | 52,25 | 53,25 | 50,95 | 51,05 | -1,73% | - |
| 21.03.2025 | 52,25 | 52,25 | 51,25 | 51,95 | -0,67% | - |
| 20.03.2025 | 52,00 | 53,25 | 52,00 | 52,30 | 4,70% | - |
| 19.03.2025 | 51,75 | 53,00 | 49,95 | 49,95 | -3,38% | - |
| 18.03.2025 | 52,25 | 53,25 | 50,90 | 51,70 | 0,88% | - |
| 17.03.2025 | 52,50 | 53,25 | 51,25 | 51,25 | 0,99% | - |
| 14.03.2025 | 51,25 | 52,75 | 50,50 | 50,75 | -0,78% | - |
| 13.03.2025 | 49,80 | 51,75 | 49,80 | 51,15 | -0,49% | - |
| 12.03.2025 | 49,70 | 51,40 | 48,80 | 51,40 | 3,52% | - |
| 11.03.2025 | 49,60 | 50,40 | 48,25 | 49,65 | -0,90% | 105,00 |
| 10.03.2025 | 49,50 | 51,25 | 48,90 | 50,10 | 1,01% | - |
| 07.03.2025 | 49,40 | 50,40 | 48,40 | 49,60 | 0,00% | - |
| 06.03.2025 | 49,95 | 50,40 | 48,50 | 49,60 | -0,60% | - |
| 05.03.2025 | 52,00 | 52,00 | 49,60 | 49,90 | -3,57% | - |
| 04.03.2025 | 52,00 | 52,75 | 51,25 | 51,75 | -1,90% | - |
| 03.03.2025 | 52,00 | 52,75 | 50,75 | 52,75 | 1,93% | - |
| 28.02.2025 | 51,50 | 52,25 | 50,75 | 51,75 | 0,98% | - |
| 27.02.2025 | 51,75 | 52,50 | 50,75 | 51,25 | 0,00% | - |
| 26.02.2025 | 52,00 | 52,25 | 50,75 | 51,25 | -0,97% | - |
| 25.02.2025 | 51,00 | 52,75 | 50,75 | 51,75 | 0,98% | - |
| 24.02.2025 | 49,95 | 51,75 | 49,70 | 51,25 | 2,71% | - |
| 21.02.2025 | 49,70 | 51,30 | 48,90 | 49,90 | 0,20% | - |
| 20.02.2025 | 49,20 | 50,40 | 48,30 | 49,80 | -0,20% | - |
| 19.02.2025 | 50,50 | 51,25 | 48,20 | 49,90 | -1,67% | - |
| 18.02.2025 | 52,50 | 52,75 | 50,25 | 50,75 | -3,33% | - |
| 17.02.2025 | 52,25 | 52,50 | 52,25 | 52,50 | 0,48% | - |
| 14.02.2025 | 54,00 | 54,00 | 51,75 | 52,25 | -3,69% | - |
| 13.02.2025 | 52,50 | 55,25 | 51,50 | 54,25 | 2,84% | - |
| 12.02.2025 | 56,00 | 60,50 | 50,75 | 52,75 | 8,99% | - |
| 11.02.2025 | 48,60 | 49,30 | 47,40 | 48,40 | -1,63% | - |
| 10.02.2025 | 48,50 | 49,95 | 48,20 | 49,20 | 1,65% | - |
| 07.02.2025 | 49,10 | 49,95 | 47,80 | 48,40 | -1,43% | - |
| 06.02.2025 | 48,20 | 50,40 | 48,20 | 49,10 | 1,03% | - |
| 05.02.2025 | 47,40 | 48,80 | 47,00 | 48,60 | 2,32% | - |
| 04.02.2025 | 48,30 | 48,30 | 46,20 | 47,50 | -1,66% | - |
| 03.02.2025 | 48,00 | 48,90 | 47,00 | 48,30 | 0,42% | - |
| 31.01.2025 | 48,90 | 49,20 | 47,70 | 48,10 | -1,64% | - |
| 30.01.2025 | 48,00 | 50,40 | 47,30 | 48,90 | 2,73% | - |
| 29.01.2025 | 47,90 | 48,70 | 45,50 | 47,60 | -0,42% | - |
| 28.01.2025 | 49,30 | 50,10 | 45,40 | 47,80 | -3,04% | - |
| 27.01.2025 | 46,80 | 49,95 | 46,50 | 49,30 | 4,67% | - |
| 24.01.2025 | 47,90 | 48,40 | 46,20 | 47,10 | -2,08% | - |
| 23.01.2025 | 45,50 | 48,50 | 45,00 | 48,10 | 5,02% | - |
| 22.01.2025 | 48,10 | 49,60 | 44,80 | 45,80 | -4,78% | - |
| 21.01.2025 | 46,60 | 48,80 | 46,40 | 48,10 | 3,44% | - |
| 20.01.2025 | 46,70 | 46,80 | 46,40 | 46,50 | -0,85% | - |
| 17.01.2025 | 50,75 | 51,00 | 46,80 | 46,90 | -7,59% | - |
| 16.01.2025 | 51,50 | 53,25 | 48,70 | 50,75 | -0,98% | - |
| 15.01.2025 | 47,40 | 52,25 | 47,40 | 51,25 | 7,89% | - |
| 14.01.2025 | 45,90 | 48,20 | 44,30 | 47,50 | 2,81% | - |
| 13.01.2025 | 47,30 | 48,10 | 40,90 | 46,20 | -2,74% | - |
| 10.01.2025 | 59,00 | 59,00 | 33,90 | 47,50 | -9,09% | 1.100,00 |
| 09.01.2025 | 52,25 | 59,00 | 52,25 | 52,25 | -11,06% | - |
| 08.01.2025 | 62,75 | 63,00 | 56,25 | 58,75 | -6,37% | - |
| 07.01.2025 | 62,50 | 63,25 | 61,75 | 62,75 | 0,00% | - |
| 06.01.2025 | 63,00 | 64,25 | 62,25 | 62,75 | -1,57% | - |
| 03.01.2025 | 63,50 | 64,75 | 63,25 | 63,75 | 0,00% | - |
| 02.01.2025 | 64,50 | 65,25 | 63,75 | 63,75 | -0,39% | - |
| 30.12.2024 | 63,50 | 64,25 | 63,50 | 64,00 | -0,39% | - |
| 27.12.2024 | 66,00 | 66,00 | 63,75 | 64,25 | -1,53% | - |
| 23.12.2024 | 65,50 | 65,75 | 64,25 | 65,25 | 0,00% | - |
| 20.12.2024 | 65,50 | 66,50 | 63,00 | 65,25 | -0,76% | - |
| 19.12.2024 | 65,00 | 67,25 | 65,00 | 65,75 | 1,54% | - |
| 18.12.2024 | 67,25 | 68,50 | 64,75 | 64,75 | -3,72% | - |
| 17.12.2024 | 69,25 | 69,25 | 67,25 | 67,25 | -2,89% | - |
| 16.12.2024 | 69,50 | 71,50 | 68,75 | 69,25 | -0,72% | - |
| 13.12.2024 | 68,50 | 70,00 | 68,25 | 69,75 | 2,20% | - |
| 12.12.2024 | 68,75 | 70,00 | 68,25 | 68,25 | -2,15% | - |
| 11.12.2024 | 68,00 | 69,75 | 68,00 | 69,75 | 2,20% | 160,00 |
| 10.12.2024 | 70,00 | 70,50 | 68,00 | 68,25 | -2,85% | - |
| 09.12.2024 | 71,50 | 72,75 | 69,75 | 70,25 | -2,77% | - |
| 06.12.2024 | 72,50 | 74,25 | 71,25 | 72,25 | -1,37% | - |
| 05.12.2024 | 73,00 | 75,50 | 72,00 | 73,25 | -0,68% | - |
| 04.12.2024 | 72,75 | 74,25 | 71,25 | 73,75 | 0,68% | - |
| 03.12.2024 | 73,75 | 74,50 | 72,75 | 73,25 | -0,68% | - |
| 02.12.2024 | 74,75 | 76,50 | 72,75 | 73,75 | -1,67% | - |
| 29.11.2024 | 74,50 | 76,25 | 73,75 | 75,00 | 0,33% | - |
| 28.11.2024 | 74,75 | 75,00 | 74,75 | 74,75 | 0,00% | - |