88,650€
0,51%
Echtzeit-Aktienkurs Mercury General Corp.
Bid:
Ask:
Aktienkurse zur Mercury General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 88,48 | 89,63 | 86,78 | 88,08 | -0,11% | - |
| 17.06.2026 | 88,38 | 89,10 | 87,13 | 88,18 | -0,17% | - |
| 16.06.2026 | 87,23 | 88,85 | 87,00 | 88,33 | 1,61% | - |
| 15.06.2026 | 87,78 | 87,85 | 86,35 | 86,93 | -0,29% | - |
| 12.06.2026 | 85,80 | 87,50 | 85,15 | 87,18 | 0,03% | - |
| 11.06.2026 | 87,83 | 88,58 | 87,05 | 87,15 | -0,77% | - |
| 10.06.2026 | 87,48 | 89,40 | 87,08 | 87,83 | 0,69% | - |
| 09.06.2026 | 87,65 | 88,60 | 87,10 | 87,23 | -0,80% | - |
| 08.06.2026 | 87,68 | 88,68 | 86,48 | 87,93 | -0,06% | - |
| 05.06.2026 | 83,98 | 88,13 | 83,80 | 87,98 | 4,95% | - |
| 04.06.2026 | 83,33 | 85,08 | 83,30 | 83,83 | 0,30% | - |
| 03.06.2026 | 84,60 | 85,10 | 83,25 | 83,58 | -2,39% | - |
| 02.06.2026 | 84,45 | 86,28 | 83,73 | 85,63 | 1,06% | - |
| 01.06.2026 | 84,23 | 84,88 | 83,43 | 84,73 | 0,71% | - |
| 29.05.2026 | 82,98 | 84,35 | 82,10 | 84,13 | 1,60% | - |
| 28.05.2026 | 85,65 | 85,83 | 82,23 | 82,80 | -3,16% | - |
| 27.05.2026 | 87,38 | 87,65 | 85,48 | 85,50 | -2,15% | - |
| 26.05.2026 | 87,40 | 87,85 | 86,70 | 87,38 | 0,20% | - |
| 25.05.2026 | 87,50 | 87,63 | 87,10 | 87,20 | 0,14% | - |
| 22.05.2026 | 88,28 | 88,85 | 86,83 | 87,08 | -1,14% | - |
| 21.05.2026 | 88,48 | 89,58 | 87,03 | 88,08 | -0,56% | - |
| 20.05.2026 | 87,40 | 88,83 | 86,85 | 88,58 | 1,37% | - |
| 19.05.2026 | 86,30 | 87,78 | 85,38 | 87,38 | 1,63% | - |
| 18.05.2026 | 83,75 | 89,20 | 83,63 | 85,98 | 1,96% | - |
| 15.05.2026 | 84,48 | 85,95 | 84,08 | 84,33 | -0,47% | - |
| 14.05.2026 | 85,25 | 86,58 | 84,68 | 84,73 | -0,82% | - |
| 13.05.2026 | 86,65 | 87,45 | 84,53 | 85,43 | -1,04% | - |
| 12.05.2026 | 84,18 | 86,88 | 82,98 | 86,33 | 2,74% | 5.810,00 |
| 11.05.2026 | 84,60 | 85,58 | 83,58 | 84,03 | -0,77% | - |
| 08.05.2026 | 83,58 | 85,50 | 83,25 | 84,68 | 1,38% | - |
| 07.05.2026 | 81,85 | 83,58 | 80,35 | 83,53 | 2,20% | - |
| 06.05.2026 | 83,25 | 85,13 | 78,85 | 81,73 | -1,86% | - |
| 05.05.2026 | 81,90 | 83,93 | 81,33 | 83,28 | 1,99% | - |
| 04.05.2026 | 82,15 | 82,53 | 80,65 | 81,65 | -1,54% | - |
| 30.04.2026 | 81,45 | 83,40 | 80,80 | 82,93 | 1,07% | - |
| 29.04.2026 | 84,18 | 84,18 | 81,58 | 82,05 | -2,12% | - |
| 28.04.2026 | 83,88 | 85,05 | 83,18 | 83,83 | 0,00% | - |
| 27.04.2026 | 82,10 | 83,93 | 81,20 | 83,83 | 1,76% | - |
| 24.04.2026 | 83,53 | 83,60 | 82,00 | 82,38 | -2,23% | - |
| 23.04.2026 | 81,73 | 84,48 | 81,53 | 84,25 | 3,98% | - |
| 22.04.2026 | 81,60 | 82,00 | 80,00 | 81,03 | -0,31% | - |
| 21.04.2026 | 80,68 | 82,00 | 80,25 | 81,28 | 0,71% | - |
| 20.04.2026 | 81,33 | 82,75 | 80,25 | 80,70 | -0,98% | - |
| 17.04.2026 | 80,40 | 81,75 | 80,00 | 81,50 | 1,88% | - |
| 16.04.2026 | 79,30 | 80,23 | 78,50 | 80,00 | 0,95% | - |
| 15.04.2026 | 79,10 | 79,75 | 78,50 | 79,25 | 0,00% | - |
| 14.04.2026 | 79,68 | 80,00 | 78,70 | 79,25 | 0,00% | - |
| 13.04.2026 | 78,40 | 79,75 | 77,98 | 79,25 | 0,63% | - |
| 10.04.2026 | 80,40 | 81,25 | 77,75 | 78,75 | -1,69% | - |
| 09.04.2026 | 79,65 | 81,25 | 78,25 | 80,10 | 0,50% | - |
| 08.04.2026 | 79,00 | 79,75 | 77,35 | 79,70 | 2,51% | - |
| 07.04.2026 | 77,25 | 78,25 | 75,75 | 77,75 | 1,97% | - |
| 02.04.2026 | 74,25 | 76,75 | 74,25 | 76,25 | 2,01% | - |
| 01.04.2026 | 76,25 | 76,75 | 74,75 | 74,75 | -1,97% | 1.075,00 |
| 31.03.2026 | 77,25 | 77,50 | 75,25 | 76,25 | -0,65% | - |
| 30.03.2026 | 75,00 | 77,00 | 74,75 | 76,75 | 2,68% | - |
| 27.03.2026 | 76,75 | 76,75 | 74,25 | 74,75 | -2,61% | - |
| 26.03.2026 | 75,75 | 77,25 | 75,75 | 76,75 | 0,99% | - |
| 25.03.2026 | 76,25 | 77,25 | 75,75 | 76,00 | -0,33% | - |
| 24.03.2026 | 75,25 | 77,25 | 74,50 | 76,25 | 1,33% | - |
| 23.03.2026 | 74,75 | 77,25 | 74,25 | 75,25 | -0,66% | - |
| 20.03.2026 | 75,75 | 75,75 | 74,75 | 75,75 | 0,00% | - |
| 19.03.2026 | 76,75 | 78,00 | 75,25 | 75,75 | -1,30% | - |
| 18.03.2026 | 78,25 | 78,25 | 76,50 | 76,75 | -1,29% | - |
| 17.03.2026 | 78,75 | 79,75 | 77,75 | 77,75 | -1,27% | - |
| 16.03.2026 | 78,25 | 79,25 | 77,25 | 78,75 | 1,29% | - |
| 13.03.2026 | 76,25 | 78,50 | 76,25 | 77,75 | 1,97% | - |
| 12.03.2026 | 76,25 | 76,75 | 74,50 | 76,25 | -0,65% | - |
| 11.03.2026 | 76,75 | 77,00 | 75,50 | 76,75 | 0,00% | - |
| 10.03.2026 | 77,50 | 78,50 | 76,25 | 76,75 | -0,65% | - |
| 09.03.2026 | 77,00 | 78,00 | 75,25 | 77,25 | 0,00% | - |
| 06.03.2026 | 78,75 | 79,00 | 76,50 | 77,25 | -1,59% | - |
| 05.03.2026 | 79,75 | 80,25 | 76,75 | 78,50 | -1,57% | - |
| 04.03.2026 | 78,25 | 80,25 | 77,50 | 79,75 | 1,59% | 1.170,00 |
| 03.03.2026 | 77,75 | 79,00 | 77,00 | 78,50 | 0,00% | - |
| 02.03.2026 | 76,25 | 78,75 | 76,25 | 78,50 | 2,28% | - |
| 27.02.2026 | 75,75 | 77,50 | 75,25 | 76,75 | 0,66% | - |
| 26.02.2026 | 74,75 | 76,75 | 74,75 | 76,25 | 2,01% | - |
| 25.02.2026 | 72,75 | 75,25 | 72,50 | 74,75 | 2,75% | - |
| 24.02.2026 | 71,25 | 72,75 | 70,25 | 72,75 | 2,11% | - |
| 23.02.2026 | 72,75 | 73,50 | 70,75 | 71,25 | -1,38% | 1.716,00 |
| 20.02.2026 | 73,75 | 73,75 | 71,75 | 72,25 | -1,37% | - |
| 19.02.2026 | 74,25 | 74,75 | 73,25 | 73,25 | -1,35% | - |
| 18.02.2026 | 81,25 | 85,00 | 72,75 | 74,25 | -8,05% | - |
| 17.02.2026 | 78,50 | 81,75 | 78,50 | 80,75 | 2,54% | - |
| 16.02.2026 | 78,75 | 79,25 | 78,75 | 78,75 | 0,96% | - |
| 13.02.2026 | 79,75 | 80,00 | 77,75 | 78,00 | -1,89% | - |
| 12.02.2026 | 79,00 | 80,25 | 77,25 | 79,50 | 0,95% | - |
| 11.02.2026 | 78,25 | 79,50 | 76,75 | 78,75 | 0,64% | - |
| 10.02.2026 | 77,75 | 78,75 | 77,25 | 78,25 | 0,64% | - |
| 09.02.2026 | 80,25 | 80,50 | 76,75 | 77,75 | -3,72% | - |
| 06.02.2026 | 79,25 | 80,75 | 78,75 | 80,75 | 1,89% | - |
| 05.02.2026 | 77,75 | 80,00 | 77,00 | 79,25 | 1,93% | - |
| 04.02.2026 | 76,50 | 78,75 | 76,25 | 77,75 | 2,30% | - |
| 03.02.2026 | 75,00 | 76,75 | 74,25 | 76,00 | 2,36% | - |
| 02.02.2026 | 73,25 | 74,75 | 73,25 | 74,25 | 0,68% | - |
| 30.01.2026 | 72,50 | 74,25 | 72,25 | 73,75 | 1,37% | - |
| 29.01.2026 | 71,25 | 73,25 | 70,75 | 72,75 | 1,39% | - |
| 28.01.2026 | 71,00 | 72,25 | 70,75 | 71,75 | 0,70% | - |
| 27.01.2026 | 73,00 | 73,50 | 70,75 | 71,25 | -2,06% | - |