68,352$
0,24%
Echtzeit-Aktienkurs Mercury General Corp.
Bid:
Ask:
Aktienkurse zur Mercury General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 67,17 | 68,96 | 66,08 | 68,19 | 0,00% | 1.280.422,00 |
| 19.12.2024 | 68,79 | 69,94 | 67,95 | 68,19 | 1,16% | 320.758,00 |
| 18.12.2024 | 71,05 | 71,07 | 67,31 | 67,41 | -4,46% | 324.552,00 |
| 17.12.2024 | 72,14 | 72,55 | 70,52 | 70,56 | -3,16% | 215.380,00 |
| 16.12.2024 | 73,59 | 74,75 | 72,50 | 72,86 | -0,41% | 279.803,00 |
| 13.12.2024 | 72,15 | 73,52 | 71,82 | 73,16 | 2,05% | 218.039,00 |
| 12.12.2024 | 72,43 | 73,18 | 71,62 | 71,69 | -1,71% | 147.268,00 |
| 11.12.2024 | 72,78 | 73,15 | 71,50 | 72,94 | 1,26% | 306.347,00 |
| 10.12.2024 | 73,70 | 73,73 | 71,80 | 72,03 | -2,56% | 269.355,00 |
| 09.12.2024 | 76,25 | 76,35 | 73,85 | 73,92 | -3,06% | 224.629,00 |
| 06.12.2024 | 77,66 | 77,66 | 75,41 | 76,25 | -1,74% | 186.279,00 |
| 05.12.2024 | 77,15 | 79,40 | 76,43 | 77,60 | 0,17% | 291.441,00 |
| 04.12.2024 | 75,99 | 77,82 | 74,71 | 77,47 | 0,77% | 296.734,00 |
| 03.12.2024 | 77,93 | 78,01 | 76,76 | 76,88 | -0,61% | 272.430,00 |
| 02.12.2024 | 78,96 | 79,38 | 76,46 | 77,35 | -2,04% | 251.560,00 |
| 29.11.2024 | 79,49 | 80,72 | 78,79 | 78,96 | 0,14% | 153.447,00 |
| 27.11.2024 | 78,50 | 79,76 | 78,50 | 78,85 | 0,60% | 171.981,00 |
| 26.11.2024 | 77,80 | 78,70 | 77,46 | 78,38 | 0,78% | 340.045,00 |
| 25.11.2024 | 78,10 | 78,73 | 77,27 | 77,77 | 0,65% | 324.566,00 |
| 22.11.2024 | 76,31 | 77,48 | 76,06 | 77,27 | 1,06% | 210.245,00 |
| 21.11.2024 | 74,49 | 76,61 | 74,21 | 76,46 | 3,70% | 267.827,00 |
| 20.11.2024 | 73,52 | 74,01 | 72,57 | 73,73 | 0,41% | 155.436,00 |
| 19.11.2024 | 73,06 | 73,61 | 70,85 | 73,43 | -0,56% | 188.280,00 |
| 18.11.2024 | 73,18 | 74,47 | 72,57 | 73,84 | 1,15% | 168.115,00 |
| 15.11.2024 | 73,70 | 74,60 | 72,65 | 73,00 | -0,54% | 287.229,00 |
| 14.11.2024 | 74,85 | 75,45 | 72,76 | 73,40 | -1,37% | 238.617,00 |
| 13.11.2024 | 74,22 | 75,62 | 74,20 | 74,42 | 0,68% | 260.976,00 |
| 12.11.2024 | 75,26 | 75,82 | 73,75 | 73,92 | -1,68% | 380.030,00 |
| 11.11.2024 | 74,92 | 76,47 | 74,92 | 75,18 | 1,80% | 227.961,00 |
| 08.11.2024 | 72,73 | 74,20 | 72,44 | 73,85 | 1,68% | 335.580,00 |
| 07.11.2024 | 73,12 | 73,66 | 72,04 | 72,63 | -0,41% | 205.415,00 |
| 06.11.2024 | 71,60 | 73,32 | 71,40 | 72,93 | 7,87% | 374.425,00 |
| 05.11.2024 | 66,97 | 67,77 | 66,64 | 67,61 | 1,59% | 296.052,00 |
| 04.11.2024 | 65,95 | 67,36 | 65,84 | 66,55 | 1,43% | 319.437,00 |
| 01.11.2024 | 68,00 | 68,51 | 65,50 | 65,61 | -2,99% | 240.814,00 |
| 31.10.2024 | 71,72 | 71,72 | 67,63 | 67,63 | -5,89% | 363.835,00 |
| 30.10.2024 | 71,08 | 73,73 | 70,88 | 71,86 | 5,04% | 749.310,00 |
| 29.10.2024 | 67,51 | 68,87 | 67,31 | 68,41 | 0,84% | 207.465,00 |
| 28.10.2024 | 67,61 | 68,84 | 67,61 | 67,84 | 1,19% | 185.123,00 |
| 25.10.2024 | 68,19 | 68,37 | 66,35 | 67,04 | -1,43% | 195.836,00 |
| 24.10.2024 | 66,64 | 68,26 | 66,32 | 68,01 | 2,72% | 259.541,00 |
| 23.10.2024 | 65,70 | 66,57 | 65,37 | 66,21 | 0,42% | 179.797,00 |
| 22.10.2024 | 66,00 | 66,22 | 65,17 | 65,93 | -0,77% | 125.161,00 |
| 21.10.2024 | 67,10 | 67,32 | 66,12 | 66,44 | -1,26% | 168.964,00 |
| 18.10.2024 | 68,30 | 68,30 | 67,20 | 67,29 | -1,23% | 120.471,00 |
| 17.10.2024 | 68,24 | 69,00 | 67,35 | 68,13 | 0,56% | 161.042,00 |
| 16.10.2024 | 66,27 | 67,96 | 66,20 | 67,75 | 2,42% | 152.113,00 |
| 15.10.2024 | 65,91 | 67,18 | 65,41 | 66,15 | 0,55% | 151.250,00 |
| 14.10.2024 | 65,06 | 66,02 | 64,51 | 65,79 | 1,12% | 127.145,00 |
| 11.10.2024 | 64,95 | 66,20 | 64,35 | 65,06 | 0,43% | 158.220,00 |
| 10.10.2024 | 65,33 | 65,33 | 64,00 | 64,78 | -0,54% | 132.124,00 |
| 09.10.2024 | 62,85 | 65,42 | 62,85 | 65,13 | 3,20% | 249.030,00 |
| 08.10.2024 | 63,13 | 64,41 | 62,52 | 63,11 | 0,46% | 544.370,00 |
| 07.10.2024 | 65,09 | 65,19 | 62,09 | 62,82 | -3,49% | 334.155,00 |
| 04.10.2024 | 63,90 | 65,27 | 63,42 | 65,09 | 2,78% | 123.206,00 |
| 03.10.2024 | 63,79 | 63,79 | 62,21 | 63,33 | -0,61% | 158.853,00 |
| 02.10.2024 | 63,20 | 63,88 | 62,79 | 63,72 | 0,54% | 197.028,00 |
| 01.10.2024 | 62,92 | 63,50 | 62,21 | 63,38 | 0,64% | 171.058,00 |
| 30.09.2024 | 62,97 | 63,55 | 62,00 | 62,98 | -0,40% | 202.019,00 |
| 27.09.2024 | 63,95 | 64,51 | 63,06 | 63,23 | -1,08% | 218.983,00 |
| 26.09.2024 | 63,94 | 64,40 | 62,87 | 63,92 | 0,58% | 184.621,00 |
| 25.09.2024 | 64,59 | 64,73 | 63,34 | 63,55 | -1,82% | 326.904,00 |
| 24.09.2024 | 62,44 | 64,90 | 61,16 | 64,73 | 3,67% | 432.363,00 |
| 23.09.2024 | 60,25 | 62,51 | 59,58 | 62,44 | 3,98% | 197.456,00 |
| 20.09.2024 | 59,75 | 60,71 | 58,89 | 60,05 | 0,00% | 1.010.715,00 |
| 19.09.2024 | 60,10 | 60,25 | 59,07 | 60,05 | 0,81% | 308.067,00 |
| 18.09.2024 | 59,50 | 60,15 | 59,03 | 59,57 | 0,37% | 271.671,00 |
| 17.09.2024 | 59,28 | 60,15 | 59,18 | 59,35 | 0,36% | 228.882,00 |
| 16.09.2024 | 58,60 | 60,00 | 58,60 | 59,14 | 1,25% | 345.167,00 |
| 13.09.2024 | 58,35 | 58,77 | 57,62 | 58,41 | 0,93% | 489.701,00 |
| 12.09.2024 | 57,68 | 58,93 | 57,28 | 57,87 | -0,14% | 305.133,00 |
| 11.09.2024 | 58,92 | 59,17 | 57,58 | 57,95 | -2,09% | 241.356,00 |
| 10.09.2024 | 60,37 | 61,80 | 58,61 | 59,19 | -2,02% | 386.228,00 |
| 09.09.2024 | 62,07 | 62,21 | 60,34 | 60,41 | -2,60% | 359.009,00 |
| 06.09.2024 | 63,20 | 63,67 | 61,69 | 62,02 | -1,90% | 219.119,00 |
| 05.09.2024 | 62,98 | 63,31 | 61,69 | 63,22 | 0,62% | 293.364,00 |
| 04.09.2024 | 64,24 | 64,40 | 62,74 | 62,83 | -1,83% | 532.210,00 |
| 03.09.2024 | 66,02 | 66,48 | 62,99 | 64,00 | -3,37% | 406.387,00 |
| 30.08.2024 | 66,56 | 66,84 | 65,15 | 66,23 | 0,11% | 200.094,00 |
| 29.08.2024 | 64,79 | 67,11 | 64,58 | 66,16 | 2,11% | 365.378,00 |
| 28.08.2024 | 63,25 | 64,83 | 63,04 | 64,79 | 2,27% | 304.054,00 |
| 27.08.2024 | 62,74 | 63,79 | 62,69 | 63,35 | 1,00% | 178.828,00 |
| 26.08.2024 | 62,96 | 64,53 | 62,50 | 62,72 | 0,34% | 235.691,00 |
| 23.08.2024 | 61,70 | 63,02 | 61,70 | 62,51 | 1,30% | 249.621,00 |
| 22.08.2024 | 61,00 | 62,23 | 60,64 | 61,71 | 0,98% | 235.421,00 |
| 21.08.2024 | 60,60 | 61,31 | 60,35 | 61,11 | 1,63% | 186.962,00 |
| 20.08.2024 | 61,05 | 61,05 | 59,76 | 60,13 | -1,41% | 189.387,00 |
| 19.08.2024 | 60,75 | 61,54 | 60,45 | 60,99 | 0,35% | 227.649,00 |
| 16.08.2024 | 60,48 | 61,21 | 60,25 | 60,78 | 0,71% | 190.490,00 |
| 15.08.2024 | 60,55 | 61,61 | 59,93 | 60,35 | 0,37% | 208.017,00 |
| 14.08.2024 | 60,35 | 61,23 | 59,95 | 60,13 | 0,13% | 203.716,00 |
| 13.08.2024 | 59,95 | 60,08 | 59,03 | 60,05 | 0,52% | 252.204,00 |
| 12.08.2024 | 60,87 | 60,87 | 59,24 | 59,74 | -1,13% | 149.279,00 |
| 09.08.2024 | 61,12 | 61,50 | 60,02 | 60,42 | -1,24% | 218.405,00 |
| 08.08.2024 | 62,37 | 63,23 | 61,16 | 61,18 | -1,58% | 369.311,00 |
| 07.08.2024 | 60,16 | 62,68 | 60,16 | 62,16 | 4,00% | 373.750,00 |
| 06.08.2024 | 59,29 | 60,18 | 58,02 | 59,77 | 1,01% | 185.437,00 |
| 05.08.2024 | 56,60 | 59,20 | 55,65 | 59,17 | 0,27% | 300.591,00 |
| 02.08.2024 | 59,18 | 60,61 | 57,67 | 59,01 | -2,24% | 206.269,00 |
| 01.08.2024 | 60,27 | 61,17 | 58,87 | 60,36 | 0,82% | 486.294,00 |