89,000$
0,45%
Echtzeit-Aktienkurs Mercury General Corp.
Bid:
Ask:
Aktienkurse zur Mercury General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 89,78 | 90,86 | 87,23 | 88,60 | -0,81% | 185.319,00 |
| 20.01.2026 | 91,02 | 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 | 89,49 | 91,49 | 89,49 | 91,39 | 1,60% | 155.139,00 |
| 14.01.2026 | 89,12 | 90,19 | 88,95 | 89,95 | 1,10% | 143.708,00 |
| 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% | 137.376,00 |
| 09.01.2026 | 90,59 | 90,75 | 89,49 | 89,69 | -1,28% | 137.340,00 |
| 08.01.2026 | 90,42 | 91,30 | 89,44 | 90,85 | 1,68% | 172.855,00 |
| 07.01.2026 | 87,00 | 89,83 | 86,99 | 89,35 | 1,26% | 228.174,00 |
| 06.01.2026 | 90,06 | 91,00 | 86,42 | 88,24 | -2,52% | 269.719,00 |
| 05.01.2026 | 90,97 | 91,89 | 90,00 | 90,52 | -1,36% | 187.850,00 |
| 02.01.2026 | 93,92 | 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 | 94,02 | 94,42 | 93,56 | 94,11 | 0,04% | 127.847,00 |
| 29.12.2025 | 94,17 | 95,26 | 93,24 | 94,07 | 0,13% | 185.167,00 |
| 26.12.2025 | 94,90 | 95,41 | 93,36 | 93,95 | -0,75% | 157.301,00 |
| 24.12.2025 | 94,61 | 95,54 | 93,65 | 94,66 | -0,28% | 98.877,00 |
| 23.12.2025 | 95,13 | 96,50 | 94,46 | 94,93 | -0,37% | 177.266,00 |
| 22.12.2025 | 93,41 | 96,07 | 93,15 | 95,28 | 1,77% | 206.575,00 |
| 19.12.2025 | 93,01 | 93,93 | 91,81 | 93,62 | 0,54% | 604.328,00 |
| 18.12.2025 | 92,75 | 93,51 | 92,01 | 93,12 | -0,45% | 197.460,00 |
| 17.12.2025 | 92,55 | 93,74 | 91,19 | 93,54 | 0,61% | 242.817,00 |
| 16.12.2025 | 93,80 | 93,98 | 91,68 | 92,97 | -0,36% | 206.356,00 |
| 15.12.2025 | 93,64 | 94,19 | 92,47 | 93,31 | -0,21% | 254.595,00 |
| 12.12.2025 | 92,88 | 94,08 | 91,21 | 93,51 | 2,59% | 232.331,00 |
| 11.12.2025 | 91,33 | 92,16 | 90,39 | 91,15 | 0,92% | 258.521,00 |
| 10.12.2025 | 89,90 | 91,00 | 89,61 | 90,32 | 0,39% | 302.669,00 |
| 09.12.2025 | 90,40 | 91,00 | 89,56 | 89,97 | 0,78% | 125.182,00 |
| 08.12.2025 | 89,21 | 90,17 | 88,34 | 89,27 | -0,76% | 137.498,00 |
| 05.12.2025 | 90,01 | 90,30 | 88,88 | 89,95 | -0,18% | 194.224,00 |
| 04.12.2025 | 90,73 | 90,92 | 89,91 | 90,11 | -0,44% | 118.896,00 |
| 03.12.2025 | 90,63 | 92,51 | 89,22 | 90,51 | -1,10% | 178.919,00 |
| 02.12.2025 | 93,16 | 93,76 | 90,76 | 91,52 | -1,16% | 129.168,00 |
| 01.12.2025 | 92,33 | 93,82 | 92,31 | 92,59 | -0,57% | 127.119,00 |
| 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% | 194.795,00 |
| 24.11.2025 | 91,57 | 93,55 | 91,45 | 92,98 | 1,56% | 258.248,00 |
| 21.11.2025 | 89,18 | 91,87 | 87,12 | 91,55 | 3,22% | 227.218,00 |
| 20.11.2025 | 89,98 | 89,98 | 87,98 | 88,69 | 0,96% | 130.535,00 |
| 19.11.2025 | 88,91 | 89,40 | 87,30 | 87,85 | -1,36% | 159.241,00 |
| 18.11.2025 | 89,23 | 89,92 | 88,00 | 89,06 | 0,64% | 168.163,00 |
| 17.11.2025 | 88,58 | 89,53 | 88,22 | 88,49 | 0,45% | 213.115,00 |
| 14.11.2025 | 87,54 | 88,43 | 86,40 | 88,09 | 0,85% | 214.407,00 |
| 13.11.2025 | 88,01 | 88,48 | 86,67 | 87,35 | 0,08% | 164.078,00 |
| 12.11.2025 | 87,24 | 88,54 | 86,95 | 87,28 | 0,37% | 190.146,00 |
| 11.11.2025 | 85,83 | 87,58 | 85,83 | 86,96 | 1,12% | 326.365,00 |
| 10.11.2025 | 84,01 | 86,86 | 83,91 | 86,00 | 2,88% | 223.024,00 |
| 07.11.2025 | 82,78 | 85,02 | 81,82 | 83,59 | 1,94% | 251.127,00 |
| 06.11.2025 | 82,25 | 82,50 | 80,62 | 82,00 | 0,31% | 204.156,00 |
| 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% | 346.217,00 |
| 03.11.2025 | 75,81 | 77,00 | 74,29 | 76,23 | -1,38% | 284.190,00 |
| 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 | 79,04 | 79,60 | 78,34 | 79,26 | 0,20% | 110.757,00 |
| 23.10.2025 | 78,12 | 79,37 | 78,12 | 79,11 | 0,41% | 160.176,00 |
| 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 |
| 14.10.2025 | 79,42 | 81,78 | 78,54 | 81,60 | 2,72% | 248.277,00 |
| 13.10.2025 | 80,61 | 81,35 | 79,39 | 79,44 | -0,87% | 187.973,00 |
| 10.10.2025 | 83,41 | 83,68 | 80,02 | 80,14 | -3,26% | 217.898,00 |
| 09.10.2025 | 85,13 | 85,13 | 82,47 | 82,84 | -2,80% | 216.146,00 |
| 08.10.2025 | 86,50 | 86,74 | 84,73 | 85,23 | -0,43% | 147.461,00 |
| 07.10.2025 | 86,25 | 86,82 | 85,53 | 85,60 | -0,73% | 189.892,00 |
| 06.10.2025 | 87,03 | 87,67 | 86,13 | 86,23 | -0,81% | 193.685,00 |
| 03.10.2025 | 84,18 | 87,49 | 84,18 | 86,93 | 3,39% | 326.274,00 |
| 02.10.2025 | 83,62 | 84,32 | 81,52 | 84,08 | 0,32% | 204.847,00 |
| 01.10.2025 | 84,46 | 85,96 | 83,80 | 83,81 | -1,14% | 230.311,00 |
| 30.09.2025 | 83,56 | 85,02 | 83,30 | 84,78 | 2,10% | 163.588,00 |
| 29.09.2025 | 83,27 | 83,45 | 81,55 | 83,04 | -0,20% | 250.163,00 |
| 26.09.2025 | 81,98 | 83,22 | 81,95 | 83,21 | 1,75% | 181.809,00 |
| 25.09.2025 | 81,79 | 82,60 | 80,83 | 81,78 | -0,07% | 218.010,00 |
| 24.09.2025 | 81,54 | 82,44 | 81,19 | 81,84 | 0,42% | 165.976,00 |
| 23.09.2025 | 81,96 | 83,13 | 81,45 | 81,50 | -0,72% | 273.343,00 |
| 22.09.2025 | 80,21 | 82,48 | 79,94 | 82,09 | 3,24% | 482.463,00 |
| 19.09.2025 | 79,29 | 79,51 | 78,57 | 79,51 | 0,25% | 493.055,00 |
| 18.09.2025 | 77,31 | 79,40 | 77,21 | 79,31 | 2,12% | 202.001,00 |
| 17.09.2025 | 77,56 | 79,10 | 77,56 | 77,66 | 0,03% | 179.603,00 |
| 16.09.2025 | 78,09 | 78,14 | 76,34 | 77,64 | -1,07% | 214.508,00 |
| 15.09.2025 | 79,41 | 79,65 | 78,34 | 78,48 | -1,11% | 173.307,00 |
| 12.09.2025 | 78,51 | 79,66 | 78,04 | 79,36 | 0,42% | 158.108,00 |
| 11.09.2025 | 77,98 | 79,10 | 77,74 | 79,03 | 1,49% | 226.668,00 |
| 10.09.2025 | 77,74 | 78,17 | 77,00 | 77,87 | -0,26% | 162.234,00 |
| 09.09.2025 | 77,72 | 78,17 | 76,89 | 78,07 | 0,54% | 345.273,00 |
| 08.09.2025 | 77,65 | 77,90 | 76,01 | 77,65 | 0,28% | 123.381,00 |
| 05.09.2025 | 78,67 | 78,82 | 77,19 | 77,43 | -1,84% | 200.881,00 |
| 04.09.2025 | 77,61 | 78,96 | 76,97 | 78,88 | 2,41% | 186.911,00 |
| 03.09.2025 | 76,79 | 77,15 | 76,12 | 77,02 | -0,17% | 140.084,00 |
| 02.09.2025 | 76,92 | 77,44 | 76,00 | 77,15 | -0,23% | 166.535,00 |
| 29.08.2025 | 77,73 | 78,28 | 76,76 | 77,33 | 0,26% | 173.165,00 |