61,960$
-0,03%
Echtzeit-Aktienkurs Mercury General Corp
Bid:
Ask:
Aktienkurse zur Mercury General Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 62,04 | 62,13 | 61,14 | 61,77 | -0,34% | 315.198,00 |
| 15.05.2025 | 62,07 | 62,52 | 61,69 | 61,98 | 0,28% | 323.826,00 |
| 14.05.2025 | 61,76 | 61,98 | 60,59 | 61,81 | -0,31% | 242.301,00 |
| 13.05.2025 | 61,22 | 62,53 | 60,56 | 62,00 | 2,46% | 344.497,00 |
| 12.05.2025 | 61,89 | 62,30 | 59,65 | 60,51 | 0,53% | 347.776,00 |
| 09.05.2025 | 57,70 | 60,34 | 57,67 | 60,19 | 5,37% | 348.802,00 |
| 08.05.2025 | 57,25 | 58,11 | 56,64 | 57,12 | 0,25% | 320.997,00 |
| 07.05.2025 | 55,62 | 59,72 | 54,00 | 56,98 | -3,37% | 661.015,00 |
| 06.05.2025 | 58,21 | 59,26 | 58,07 | 58,97 | 0,67% | 811.152,00 |
| 05.05.2025 | 56,77 | 58,73 | 56,26 | 58,58 | 2,18% | 405.625,00 |
| 02.05.2025 | 56,03 | 57,52 | 55,59 | 57,33 | 3,56% | 349.813,00 |
| 01.05.2025 | 55,36 | 55,75 | 54,67 | 55,36 | -0,11% | 240.801,00 |
| 30.04.2025 | 55,58 | 55,72 | 54,35 | 55,42 | -1,39% | 283.070,00 |
| 29.04.2025 | 55,19 | 56,38 | 54,42 | 56,20 | 2,24% | 269.890,00 |
| 28.04.2025 | 54,10 | 54,98 | 53,64 | 54,97 | 1,97% | 417.142,00 |
| 25.04.2025 | 54,56 | 54,56 | 53,24 | 53,91 | -1,21% | 272.172,00 |
| 24.04.2025 | 53,85 | 54,65 | 53,66 | 54,57 | 0,40% | 261.182,00 |
| 23.04.2025 | 54,11 | 55,12 | 54,00 | 54,35 | 0,93% | 203.800,00 |
| 22.04.2025 | 53,50 | 53,86 | 52,21 | 53,85 | 2,85% | 302.666,00 |
| 21.04.2025 | 53,46 | 53,58 | 51,61 | 52,36 | -2,69% | 199.742,00 |
| 17.04.2025 | 53,22 | 54,29 | 52,73 | 53,81 | 1,17% | 385.212,00 |
| 16.04.2025 | 52,95 | 53,59 | 52,50 | 53,19 | 1,08% | 483.698,00 |
| 15.04.2025 | 52,64 | 53,97 | 52,41 | 52,62 | 0,38% | 243.882,00 |
| 14.04.2025 | 52,75 | 53,16 | 51,89 | 52,42 | 1,16% | 295.788,00 |
| 11.04.2025 | 52,12 | 52,29 | 50,46 | 51,82 | -0,67% | 287.247,00 |
| 10.04.2025 | 52,91 | 53,38 | 50,87 | 52,17 | -1,64% | 397.806,00 |
| 09.04.2025 | 49,11 | 53,71 | 48,79 | 53,04 | 6,98% | 571.066,00 |
| 08.04.2025 | 50,63 | 51,86 | 49,00 | 49,58 | 1,10% | 433.428,00 |
| 07.04.2025 | 48,58 | 51,50 | 47,06 | 49,04 | -2,43% | 826.945,00 |
| 04.04.2025 | 53,21 | 53,77 | 49,91 | 50,26 | -8,67% | 643.790,00 |
| 03.04.2025 | 55,22 | 56,03 | 54,72 | 55,03 | -2,38% | 302.273,00 |
| 02.04.2025 | 55,74 | 56,51 | 55,26 | 56,37 | 0,39% | 263.580,00 |
| 01.04.2025 | 56,00 | 57,12 | 55,44 | 56,15 | 0,45% | 355.960,00 |
| 31.03.2025 | 56,16 | 56,84 | 55,58 | 55,90 | -0,48% | 471.038,00 |
| 28.03.2025 | 57,20 | 57,75 | 55,61 | 56,17 | -1,80% | 506.868,00 |
| 27.03.2025 | 56,98 | 57,25 | 56,40 | 57,20 | 0,97% | 446.859,00 |
| 26.03.2025 | 56,63 | 57,56 | 56,32 | 56,65 | 0,00% | 310.311,00 |
| 25.03.2025 | 56,87 | 57,23 | 56,27 | 56,65 | 0,09% | 347.276,00 |
| 24.03.2025 | 56,69 | 57,71 | 55,90 | 56,60 | 1,20% | 531.976,00 |
| 21.03.2025 | 56,32 | 56,68 | 55,40 | 55,93 | -1,57% | 846.210,00 |
| 20.03.2025 | 56,92 | 57,63 | 56,62 | 56,82 | -0,37% | 284.290,00 |
| 19.03.2025 | 56,80 | 57,24 | 55,40 | 57,03 | 0,25% | 381.847,00 |
| 18.03.2025 | 57,10 | 58,04 | 56,04 | 56,89 | -0,58% | 491.890,00 |
| 17.03.2025 | 57,33 | 58,34 | 57,03 | 57,22 | -0,05% | 376.856,00 |
| 14.03.2025 | 56,10 | 57,38 | 55,16 | 57,25 | 3,19% | 557.235,00 |
| 13.03.2025 | 54,84 | 56,14 | 54,37 | 55,48 | 1,20% | 514.974,00 |
| 12.03.2025 | 54,34 | 55,69 | 53,04 | 54,82 | 1,54% | 456.173,00 |
| 11.03.2025 | 54,02 | 54,64 | 53,31 | 53,99 | 0,15% | 448.453,00 |
| 10.03.2025 | 52,43 | 55,40 | 52,43 | 53,91 | 0,24% | 587.022,00 |
| 07.03.2025 | 53,32 | 54,32 | 52,69 | 53,78 | 0,54% | 403.232,00 |
| 06.03.2025 | 53,44 | 54,12 | 52,68 | 53,49 | -0,83% | 577.748,00 |
| 05.03.2025 | 55,12 | 55,69 | 53,60 | 53,94 | -1,93% | 492.997,00 |
| 04.03.2025 | 54,41 | 55,82 | 54,33 | 55,00 | 0,13% | 830.099,00 |
| 03.03.2025 | 54,34 | 55,46 | 53,56 | 54,93 | 1,85% | 663.671,00 |
| 28.02.2025 | 53,55 | 54,15 | 53,02 | 53,93 | 0,75% | 582.875,00 |
| 27.02.2025 | 54,24 | 54,97 | 53,12 | 53,53 | -1,00% | 354.505,00 |
| 26.02.2025 | 54,38 | 55,32 | 53,50 | 54,07 | -0,57% | 366.749,00 |
| 25.02.2025 | 54,45 | 55,30 | 53,54 | 54,38 | 1,27% | 706.828,00 |
| 24.02.2025 | 52,69 | 53,98 | 52,26 | 53,70 | 2,81% | 866.897,00 |
| 21.02.2025 | 52,92 | 52,92 | 51,16 | 52,23 | -0,10% | 647.040,00 |
| 20.02.2025 | 51,31 | 52,67 | 50,73 | 52,28 | 0,52% | 582.653,00 |
| 19.02.2025 | 52,75 | 53,33 | 50,27 | 52,01 | -1,70% | 741.558,00 |
| 18.02.2025 | 54,76 | 54,92 | 52,41 | 52,91 | -3,82% | 845.317,00 |
| 17.02.2025 | 54,99 | 55,01 | 54,99 | 55,01 | 0,37% | - |
| 14.02.2025 | 56,01 | 56,46 | 54,52 | 54,81 | -3,09% | 822.987,00 |
| 13.02.2025 | 54,00 | 57,74 | 53,76 | 56,56 | 3,32% | 1.347.250,00 |
| 12.02.2025 | 59,97 | 62,84 | 52,59 | 54,74 | 9,28% | 3.137.899,00 |
| 11.02.2025 | 50,41 | 50,93 | 49,13 | 50,09 | -1,16% | 1.276.595,00 |
| 10.02.2025 | 50,00 | 51,33 | 49,62 | 50,68 | 1,40% | 722.097,00 |
| 07.02.2025 | 51,11 | 51,50 | 49,63 | 49,98 | -2,12% | 772.196,00 |
| 06.02.2025 | 50,75 | 51,95 | 50,63 | 51,06 | 1,07% | 826.575,00 |
| 05.02.2025 | 49,75 | 50,69 | 49,15 | 50,52 | 2,37% | 570.313,00 |
| 04.02.2025 | 49,27 | 50,03 | 48,13 | 49,35 | -0,68% | 720.687,00 |
| 03.02.2025 | 48,75 | 50,45 | 48,25 | 49,69 | -0,30% | 679.887,00 |
| 31.01.2025 | 50,44 | 50,99 | 49,62 | 49,84 | -1,89% | 767.964,00 |
| 30.01.2025 | 49,82 | 52,40 | 49,50 | 50,80 | 2,54% | 644.019,00 |
| 29.01.2025 | 49,40 | 50,58 | 47,31 | 49,54 | -0,80% | 1.286.500,00 |
| 28.01.2025 | 51,40 | 51,72 | 47,39 | 49,94 | -3,31% | 1.320.315,00 |
| 27.01.2025 | 49,00 | 52,12 | 49,00 | 51,65 | 4,60% | 852.369,00 |
| 24.01.2025 | 49,66 | 50,71 | 48,70 | 49,38 | -1,42% | 922.226,00 |
| 23.01.2025 | 47,65 | 50,48 | 46,81 | 50,09 | 5,03% | 1.142.948,00 |
| 22.01.2025 | 50,20 | 51,50 | 46,86 | 47,69 | -4,79% | 1.682.884,00 |
| 21.01.2025 | 49,18 | 50,73 | 48,95 | 50,09 | 3,94% | 1.511.583,00 |
| 17.01.2025 | 52,63 | 52,63 | 48,14 | 48,19 | -7,45% | 1.195.079,00 |
| 16.01.2025 | 52,28 | 52,67 | 50,13 | 52,07 | -1,57% | 668.286,00 |
| 15.01.2025 | 51,32 | 53,54 | 50,92 | 52,90 | 8,07% | 1.465.223,00 |
| 14.01.2025 | 47,09 | 49,52 | 45,75 | 48,95 | 3,75% | 1.562.896,00 |
| 13.01.2025 | 46,95 | 48,89 | 44,19 | 47,18 | -2,98% | 2.283.658,00 |
| 10.01.2025 | 48,77 | 51,85 | 46,66 | 48,63 | -19,88% | 3.494.985,00 |
| 08.01.2025 | 63,59 | 63,59 | 58,05 | 60,70 | -6,46% | 1.096.694,00 |
| 07.01.2025 | 65,00 | 65,47 | 64,37 | 64,89 | -0,14% | 232.226,00 |
| 06.01.2025 | 65,65 | 66,35 | 64,84 | 64,98 | -1,16% | 212.609,00 |
| 03.01.2025 | 65,88 | 66,18 | 65,06 | 65,74 | -0,02% | 228.057,00 |
| 02.01.2025 | 66,48 | 67,17 | 65,47 | 65,75 | -1,10% | 248.320,00 |
| 31.12.2024 | 66,67 | 67,59 | 66,16 | 66,48 | -0,20% | 193.021,00 |
| 30.12.2024 | 66,50 | 67,16 | 65,52 | 66,61 | -0,55% | 215.310,00 |
| 27.12.2024 | 68,00 | 68,33 | 66,61 | 66,98 | -2,33% | 182.226,00 |
| 26.12.2024 | 68,27 | 68,89 | 67,63 | 68,58 | -0,38% | 180.416,00 |
| 24.12.2024 | 68,00 | 68,90 | 67,68 | 68,84 | 1,25% | 114.179,00 |
| 23.12.2024 | 67,65 | 68,18 | 67,11 | 67,99 | -0,29% | 259.835,00 |