89,633$
-0,94%
Echtzeit-Aktienkurs Mercury General Corp
Bid:
Ask:
Aktienkurse zur Mercury General Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 90,18 | 90,65 | 87,30 | 89,69 | -0,87% | 235.952,00 |
| 06.03.2026 | 90,27 | 90,65 | 87,92 | 90,48 | -0,82% | 47,00 |
| 05.03.2026 | 92,23 | 92,74 | 88,85 | 91,23 | -1,96% | 47,00 |
| 04.03.2026 | 91,19 | 93,31 | 90,01 | 93,05 | 1,94% | 429.723,00 |
| 03.03.2026 | 90,39 | 91,34 | 87,76 | 91,28 | -0,33% | 195.399,00 |
| 02.03.2026 | 90,45 | 91,72 | 90,29 | 91,58 | 1,10% | 226.119,00 |
| 27.02.2026 | 90,30 | 91,44 | 89,63 | 90,58 | 0,81% | 308.025,00 |
| 26.02.2026 | 89,46 | 90,24 | 88,96 | 89,85 | 1,25% | 303.414,00 |
| 25.02.2026 | 86,95 | 89,00 | 85,58 | 88,74 | 3,46% | 475.915,00 |
| 24.02.2026 | 83,50 | 85,91 | 82,42 | 85,77 | 2,34% | 287.350,00 |
| 23.02.2026 | 86,62 | 86,62 | 83,50 | 83,81 | -3,04% | 456.704,00 |
| 20.02.2026 | 87,09 | 87,09 | 84,09 | 86,44 | -0,01% | 480.483,00 |
| 19.02.2026 | 86,02 | 88,09 | 86,00 | 86,45 | -1,02% | 375.982,00 |
| 18.02.2026 | 99,91 | 100,06 | 85,68 | 87,34 | -9,20% | 1.061.701,00 |
| 17.02.2026 | 93,47 | 96,86 | 93,20 | 96,19 | 2,91% | 391.680,00 |
| 13.02.2026 | 94,42 | 94,42 | 92,05 | 93,47 | -1,36% | 240.160,00 |
| 12.02.2026 | 93,93 | 95,54 | 91,57 | 94,76 | 1,38% | 331.004,00 |
| 11.02.2026 | 93,49 | 94,03 | 91,12 | 93,47 | 0,60% | 331.515,00 |
| 10.02.2026 | 92,87 | 94,01 | 91,82 | 92,91 | 0,06% | 183.534,00 |
| 09.02.2026 | 95,01 | 95,61 | 91,26 | 92,85 | -2,46% | 230.236,00 |
| 06.02.2026 | 94,03 | 95,82 | 92,57 | 95,19 | 1,70% | 311.338,00 |
| 05.02.2026 | 91,63 | 94,10 | 91,63 | 93,60 | 2,11% | 318.048,00 |
| 04.02.2026 | 90,88 | 92,70 | 90,87 | 91,67 | 1,57% | 229.707,00 |
| 03.02.2026 | 88,34 | 90,76 | 87,27 | 90,25 | 1,87% | 298.790,00 |
| 02.02.2026 | 87,81 | 88,74 | 87,05 | 88,59 | 1,14% | 199.820,00 |
| 30.01.2026 | 86,89 | 88,21 | 85,29 | 87,59 | 0,49% | 289.093,00 |
| 29.01.2026 | 86,01 | 87,64 | 83,83 | 87,16 | 2,18% | 289.712,00 |
| 28.01.2026 | 84,84 | 86,24 | 84,64 | 85,30 | 0,11% | 339.960,00 |
| 27.01.2026 | 86,75 | 87,00 | 84,58 | 85,21 | -1,80% | 203.358,00 |
| 26.01.2026 | 86,17 | 87,88 | 85,85 | 86,77 | 1,50% | 200.343,00 |
| 23.01.2026 | 86,38 | 87,23 | 84,28 | 85,49 | -1,68% | 215.697,00 |
| 22.01.2026 | 88,00 | 88,00 | 86,57 | 86,95 | -1,86% | 181.964,00 |
| 21.01.2026 | 89,78 | 90,86 | 87,23 | 88,60 | -0,81% | 185.319,00 |
| 20.01.2026 | 90,89 | 92,31 | 88,91 | 89,32 | -1,52% | 227.075,00 |
| 19.01.2026 | 90,46 | 90,92 | 90,46 | 90,70 | -0,43% | - |
| 16.01.2026 | 91,36 | 91,81 | 90,52 | 91,09 | -0,33% | 278.703,00 |
| 15.01.2026 | 90,09 | 91,49 | 89,49 | 91,39 | 1,60% | 155.139,00 |
| 14.01.2026 | 89,12 | 90,19 | 88,95 | 89,95 | 1,10% | 143.701,00 |
| 13.01.2026 | 90,51 | 90,51 | 88,31 | 88,97 | -1,54% | 188.812,00 |
| 12.01.2026 | 88,88 | 90,60 | 88,38 | 90,36 | 0,75% | 137.273,00 |
| 09.01.2026 | 90,72 | 90,75 | 89,49 | 89,69 | -1,28% | 137.320,00 |
| 08.01.2026 | 90,42 | 91,30 | 89,44 | 90,85 | 1,68% | 172.842,00 |
| 07.01.2026 | 87,00 | 89,83 | 86,99 | 89,35 | 1,26% | 228.157,00 |
| 06.01.2026 | 90,06 | 91,00 | 86,42 | 88,24 | -2,52% | 269.509,00 |
| 05.01.2026 | 90,97 | 91,89 | 90,00 | 90,52 | -1,36% | 190.273,00 |
| 02.01.2026 | 93,83 | 94,55 | 91,61 | 91,77 | -2,43% | 192.207,00 |
| 31.12.2025 | 93,96 | 95,46 | 93,47 | 94,06 | -0,05% | 259.784,00 |
| 30.12.2025 | 93,85 | 94,42 | 93,56 | 94,11 | 0,04% | 124.427,00 |
| 29.12.2025 | 93,80 | 95,26 | 93,24 | 94,07 | 0,13% | 172.454,00 |
| 26.12.2025 | 94,90 | 95,41 | 93,36 | 93,95 | -0,75% | 147.895,00 |
| 24.12.2025 | 94,61 | 95,54 | 93,65 | 94,66 | -0,28% | 98.877,00 |
| 23.12.2025 | 94,85 | 96,50 | 94,46 | 94,93 | -0,37% | 177.266,00 |
| 22.12.2025 | 93,41 | 96,07 | 93,15 | 95,28 | 1,77% | 194.467,00 |
| 19.12.2025 | 92,29 | 93,93 | 91,81 | 93,62 | 0,54% | 583.821,00 |
| 18.12.2025 | 92,40 | 93,51 | 92,01 | 93,12 | -0,45% | 191.431,00 |
| 17.12.2025 | 92,55 | 93,74 | 91,19 | 93,54 | 0,61% | 200.534,00 |
| 16.12.2025 | 93,80 | 93,98 | 91,68 | 92,97 | -0,36% | 188.550,00 |
| 15.12.2025 | 93,64 | 94,19 | 92,47 | 93,31 | -0,21% | 254.489,00 |
| 12.12.2025 | 92,73 | 94,08 | 91,21 | 93,51 | 2,59% | 226.587,00 |
| 11.12.2025 | 91,33 | 92,16 | 90,39 | 91,15 | 0,92% | 258.507,00 |
| 10.12.2025 | 89,90 | 91,00 | 89,61 | 90,32 | 0,39% | 302.659,00 |
| 09.12.2025 | 90,40 | 91,00 | 89,56 | 89,97 | 0,78% | 124.768,00 |
| 08.12.2025 | 89,21 | 90,17 | 88,34 | 89,27 | -0,76% | 137.204,00 |
| 05.12.2025 | 89,63 | 90,30 | 88,88 | 89,95 | -0,18% | 194.168,00 |
| 04.12.2025 | 90,73 | 90,92 | 89,91 | 90,11 | -0,44% | 118.870,00 |
| 03.12.2025 | 90,63 | 92,51 | 89,22 | 90,51 | -1,10% | 178.655,00 |
| 02.12.2025 | 93,16 | 93,76 | 90,76 | 91,52 | -1,16% | 129.098,00 |
| 01.12.2025 | 92,33 | 93,82 | 92,31 | 92,59 | -0,57% | 127.111,00 |
| 28.11.2025 | 93,59 | 93,59 | 92,72 | 93,12 | -0,26% | 74.585,00 |
| 26.11.2025 | 93,16 | 94,81 | 93,06 | 93,36 | 0,31% | 258.260,00 |
| 25.11.2025 | 93,60 | 95,00 | 92,93 | 93,07 | 0,10% | 194.695,00 |
| 24.11.2025 | 91,57 | 93,55 | 91,45 | 92,98 | 1,56% | 256.487,00 |
| 21.11.2025 | 89,24 | 91,87 | 87,12 | 91,55 | 3,22% | 226.942,00 |
| 20.11.2025 | 89,98 | 89,98 | 87,98 | 88,69 | 0,96% | 130.412,00 |
| 19.11.2025 | 88,91 | 89,40 | 87,30 | 87,85 | -1,36% | 159.079,00 |
| 18.11.2025 | 89,23 | 89,92 | 88,00 | 89,06 | 0,64% | 168.160,00 |
| 17.11.2025 | 88,58 | 89,53 | 88,22 | 88,49 | 0,45% | 191.600,00 |
| 14.11.2025 | 87,00 | 88,43 | 86,40 | 88,09 | 0,85% | 208.410,00 |
| 13.11.2025 | 88,01 | 88,48 | 86,67 | 87,35 | 0,08% | 150.614,00 |
| 12.11.2025 | 87,24 | 88,54 | 86,95 | 87,28 | 0,37% | 187.528,00 |
| 11.11.2025 | 85,83 | 87,58 | 85,83 | 86,96 | 1,12% | 288.013,00 |
| 10.11.2025 | 84,01 | 86,86 | 83,91 | 86,00 | 2,88% | 223.024,00 |
| 07.11.2025 | 81,82 | 85,02 | 81,82 | 83,59 | 1,94% | 251.119,00 |
| 06.11.2025 | 82,25 | 82,50 | 80,62 | 82,00 | 0,31% | 204.030,00 |
| 05.11.2025 | 80,42 | 84,00 | 80,42 | 81,75 | 2,48% | 464.779,00 |
| 04.11.2025 | 76,00 | 80,07 | 76,00 | 79,77 | 4,64% | 345.637,00 |
| 03.11.2025 | 75,81 | 77,00 | 74,29 | 76,23 | -1,38% | 284.180,00 |
| 31.10.2025 | 76,90 | 77,62 | 76,51 | 77,30 | -0,30% | 211.291,00 |
| 30.10.2025 | 78,21 | 78,21 | 76,19 | 77,53 | 0,66% | 226.224,00 |
| 29.10.2025 | 76,23 | 78,07 | 75,83 | 77,02 | 0,27% | 265.270,00 |
| 28.10.2025 | 78,17 | 78,44 | 76,36 | 76,81 | -2,46% | 207.085,00 |
| 27.10.2025 | 79,53 | 79,63 | 78,70 | 78,75 | -0,64% | 112.210,00 |
| 24.10.2025 | 79,15 | 79,60 | 78,34 | 79,26 | 0,20% | 110.757,00 |
| 23.10.2025 | 78,12 | 79,37 | 78,12 | 79,11 | 0,41% | - |
| 22.10.2025 | 80,31 | 80,45 | 78,15 | 78,78 | -1,48% | 151.503,00 |
| 21.10.2025 | 79,44 | 80,09 | 79,06 | 79,96 | 0,57% | 141.297,00 |
| 20.10.2025 | 80,24 | 80,55 | 78,93 | 79,51 | -0,49% | 135.516,00 |
| 17.10.2025 | 78,34 | 79,97 | 78,34 | 79,90 | 1,60% | - |
| 16.10.2025 | 79,78 | 79,78 | 77,80 | 78,64 | -2,06% | 226.533,00 |
| 15.10.2025 | 80,67 | 80,67 | 76,77 | 80,29 | -1,61% | 393.226,00 |