65,500€
-1,13%
Echtzeit-Aktienkurs Mercury General Corp.
Bid:
Ask:
Aktienkurse zur Mercury General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 66,00 | 67,50 | 65,25 | 65,75 | -0,75% | - |
| 28.08.2025 | 66,75 | 67,50 | 65,25 | 66,25 | -0,75% | - |
| 27.08.2025 | 67,00 | 68,25 | 66,25 | 66,75 | 0,00% | - |
| 26.08.2025 | 65,50 | 66,75 | 64,75 | 66,75 | 1,52% | - |
| 25.08.2025 | 64,50 | 66,25 | 64,50 | 65,75 | 0,77% | - |
| 22.08.2025 | 65,75 | 66,75 | 64,75 | 65,25 | 0,00% | - |
| 21.08.2025 | 64,50 | 65,75 | 63,50 | 65,25 | 1,56% | - |
| 20.08.2025 | 63,00 | 64,75 | 62,50 | 64,25 | 1,58% | - |
| 19.08.2025 | 62,75 | 63,75 | 62,00 | 63,25 | 0,80% | - |
| 18.08.2025 | 63,50 | 64,00 | 62,75 | 62,75 | -1,57% | - |
| 15.08.2025 | 64,75 | 65,00 | 63,25 | 63,75 | -1,54% | - |
| 14.08.2025 | 64,00 | 64,75 | 63,25 | 64,75 | 1,57% | - |
| 13.08.2025 | 63,50 | 64,25 | 63,00 | 63,75 | 0,79% | - |
| 12.08.2025 | 61,75 | 63,25 | 61,25 | 63,25 | 2,43% | - |
| 11.08.2025 | 61,00 | 62,00 | 60,50 | 61,75 | 1,65% | - |
| 08.08.2025 | 60,50 | 61,75 | 60,25 | 60,75 | 0,83% | - |
| 07.08.2025 | 61,00 | 62,00 | 59,75 | 60,25 | -1,63% | - |
| 06.08.2025 | 62,50 | 63,00 | 60,25 | 61,25 | -1,61% | - |
| 05.08.2025 | 62,00 | 62,75 | 60,75 | 62,25 | 1,63% | - |
| 04.08.2025 | 59,00 | 61,75 | 59,00 | 61,25 | 5,15% | - |
| 01.08.2025 | 60,50 | 60,50 | 57,75 | 58,25 | -4,12% | - |
| 31.07.2025 | 62,00 | 63,00 | 60,25 | 60,75 | -1,62% | - |
| 30.07.2025 | 61,50 | 65,00 | 60,00 | 61,75 | 1,65% | - |
| 29.07.2025 | 60,50 | 61,50 | 60,25 | 60,75 | 0,83% | - |
| 28.07.2025 | 59,50 | 60,25 | 59,25 | 60,25 | 1,69% | - |
| 25.07.2025 | 59,00 | 60,25 | 58,75 | 59,25 | 0,00% | - |
| 24.07.2025 | 59,50 | 60,00 | 58,25 | 59,25 | -0,84% | - |
| 23.07.2025 | 59,50 | 60,25 | 58,25 | 59,75 | 1,70% | - |
| 22.07.2025 | 58,00 | 59,25 | 57,75 | 58,75 | 1,73% | - |
| 21.07.2025 | 58,00 | 58,75 | 57,75 | 57,75 | -1,70% | - |
| 18.07.2025 | 58,50 | 59,25 | 57,25 | 58,75 | -0,84% | - |
| 17.07.2025 | 57,75 | 59,25 | 57,25 | 59,25 | 2,60% | - |
| 16.07.2025 | 57,50 | 58,50 | 56,25 | 57,75 | 0,87% | - |
| 15.07.2025 | 58,50 | 59,50 | 57,25 | 57,25 | -3,38% | - |
| 14.07.2025 | 56,50 | 59,25 | 55,50 | 59,25 | 4,41% | - |
| 11.07.2025 | 56,50 | 57,25 | 55,50 | 56,75 | 0,00% | - |
| 10.07.2025 | 56,00 | 56,75 | 54,75 | 56,75 | 0,89% | - |
| 09.07.2025 | 56,00 | 56,75 | 55,75 | 56,25 | 0,00% | - |
| 08.07.2025 | 56,25 | 57,25 | 56,00 | 56,25 | 0,00% | - |
| 07.07.2025 | 57,25 | 57,75 | 56,25 | 56,25 | -0,88% | - |
| 03.07.2025 | 55,75 | 57,25 | 55,75 | 56,75 | 1,79% | - |
| 02.07.2025 | 57,00 | 57,25 | 54,25 | 55,75 | -1,76% | - |
| 01.07.2025 | 57,00 | 57,75 | 56,25 | 56,75 | -0,87% | - |
| 30.06.2025 | 56,75 | 57,25 | 55,75 | 57,25 | 1,78% | - |
| 27.06.2025 | 56,00 | 56,75 | 55,00 | 56,25 | 0,90% | - |
| 26.06.2025 | 54,50 | 55,75 | 54,50 | 55,75 | 1,83% | - |
| 25.06.2025 | 56,25 | 56,50 | 54,75 | 54,75 | -2,67% | - |
| 24.06.2025 | 57,00 | 57,25 | 55,75 | 56,25 | -0,88% | - |
| 23.06.2025 | 55,50 | 56,75 | 55,25 | 56,75 | 1,79% | - |
| 20.06.2025 | 54,25 | 55,75 | 54,25 | 55,75 | 3,24% | - |
| 19.06.2025 | 54,75 | 54,75 | 54,00 | 54,00 | -1,37% | - |
| 18.06.2025 | 56,00 | 56,25 | 54,25 | 54,75 | -1,79% | - |
| 17.06.2025 | 56,50 | 56,75 | 55,75 | 55,75 | -1,76% | - |
| 16.06.2025 | 56,00 | 56,75 | 55,25 | 56,75 | 1,79% | - |
| 13.06.2025 | 56,00 | 56,50 | 55,25 | 55,75 | -0,89% | - |
| 12.06.2025 | 56,00 | 56,25 | 55,00 | 56,25 | -0,88% | - |
| 11.06.2025 | 57,00 | 57,75 | 56,25 | 56,75 | -0,87% | - |
| 10.06.2025 | 57,50 | 57,75 | 56,25 | 57,25 | -0,43% | - |
| 09.06.2025 | 57,25 | 57,75 | 55,75 | 57,50 | 0,44% | - |
| 06.06.2025 | 56,50 | 57,75 | 56,50 | 57,25 | 1,78% | - |
| 05.06.2025 | 55,50 | 56,75 | 54,75 | 56,25 | 0,90% | - |
| 04.06.2025 | 57,50 | 57,50 | 55,75 | 55,75 | -2,62% | - |
| 03.06.2025 | 57,50 | 58,25 | 56,75 | 57,25 | 0,00% | - |
| 02.06.2025 | 56,50 | 58,25 | 56,00 | 57,25 | 0,88% | - |
| 30.05.2025 | 56,25 | 57,25 | 55,75 | 56,75 | 1,34% | - |
| 29.05.2025 | 55,00 | 56,25 | 54,50 | 56,00 | 4,19% | - |
| 28.05.2025 | 54,50 | 54,75 | 53,25 | 53,75 | -1,83% | - |
| 27.05.2025 | 52,00 | 54,75 | 52,00 | 54,75 | 4,29% | - |
| 26.05.2025 | 53,00 | 53,25 | 52,50 | 52,50 | -0,47% | - |
| 23.05.2025 | 53,00 | 53,25 | 51,75 | 52,75 | -0,94% | - |
| 22.05.2025 | 53,00 | 54,00 | 52,25 | 53,25 | 0,00% | - |
| 21.05.2025 | 54,50 | 54,75 | 53,25 | 53,25 | -3,62% | - |
| 20.05.2025 | 54,50 | 55,25 | 54,00 | 55,25 | 1,84% | - |
| 19.05.2025 | 54,50 | 55,00 | 53,75 | 54,25 | -2,69% | - |
| 16.05.2025 | 55,00 | 55,75 | 54,50 | 55,75 | 0,90% | - |
| 15.05.2025 | 55,00 | 55,75 | 54,50 | 55,25 | 0,00% | - |
| 14.05.2025 | 55,00 | 55,75 | 53,75 | 55,25 | 0,00% | - |
| 13.05.2025 | 54,00 | 56,25 | 54,00 | 55,25 | 0,91% | - |
| 12.05.2025 | 54,25 | 56,00 | 53,25 | 54,75 | 2,82% | - |
| 09.05.2025 | 50,75 | 53,75 | 50,50 | 53,25 | 4,93% | - |
| 08.05.2025 | 50,50 | 51,75 | 49,95 | 50,75 | 1,00% | - |
| 07.05.2025 | 52,00 | 52,75 | 44,00 | 50,25 | -2,90% | - |
| 06.05.2025 | 51,75 | 52,25 | 50,95 | 51,75 | 0,00% | - |
| 05.05.2025 | 50,15 | 51,75 | 49,30 | 51,75 | 1,97% | - |
| 02.05.2025 | 49,10 | 50,75 | 48,70 | 50,75 | 3,57% | - |
| 30.04.2025 | 49,50 | 49,50 | 47,50 | 49,00 | -0,81% | - |
| 29.04.2025 | 48,30 | 49,60 | 47,70 | 49,40 | 2,70% | - |
| 28.04.2025 | 47,20 | 48,20 | 47,00 | 48,10 | 1,48% | - |
| 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% | - |