67,733$
-0,03%
Echtzeit-Aktienkurs Mercury General Corp
Bid:
Ask:
Aktienkurse zur Mercury General Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 68,24 | 69,00 | 67,35 | 68,13 | 0,56% | 161.017,00 |
| 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 |
| 31.07.2024 | 57,63 | 61,00 | 55,21 | 59,87 | 1,75% | 702.633,00 |
| 30.07.2024 | 58,55 | 59,99 | 58,55 | 58,84 | 0,58% | 319.709,00 |
| 29.07.2024 | 58,16 | 59,36 | 57,05 | 58,50 | 0,62% | 247.978,00 |
| 26.07.2024 | 57,30 | 58,19 | 57,15 | 58,14 | 2,61% | 164.695,00 |
| 25.07.2024 | 56,80 | 57,79 | 56,60 | 56,66 | 0,21% | 140.049,00 |
| 24.07.2024 | 57,90 | 58,13 | 56,30 | 56,54 | -2,62% | 162.282,00 |
| 23.07.2024 | 57,57 | 58,33 | 57,24 | 58,06 | 0,52% | 125.126,00 |
| 22.07.2024 | 56,75 | 58,29 | 56,46 | 57,76 | 2,45% | 166.517,00 |
| 19.07.2024 | 57,94 | 57,94 | 56,32 | 56,38 | -2,74% | 99.963,00 |
| 18.07.2024 | 57,13 | 58,59 | 57,13 | 57,97 | 0,73% | 136.334,00 |
| 17.07.2024 | 56,40 | 58,37 | 56,00 | 57,55 | 1,73% | 229.876,00 |
| 16.07.2024 | 55,32 | 56,99 | 55,32 | 56,57 | 2,89% | 180.473,00 |
| 15.07.2024 | 54,75 | 55,52 | 54,33 | 54,98 | 0,95% | 139.057,00 |
| 12.07.2024 | 54,19 | 54,78 | 53,91 | 54,46 | 1,11% | 161.937,00 |
| 11.07.2024 | 53,32 | 54,22 | 52,45 | 53,86 | 2,12% | 138.351,00 |
| 10.07.2024 | 52,52 | 52,81 | 52,27 | 52,74 | 0,94% | 78.563,00 |
| 09.07.2024 | 52,62 | 52,93 | 52,16 | 52,25 | -1,08% | 74.700,00 |
| 08.07.2024 | 53,00 | 53,70 | 52,64 | 52,82 | 0,42% | 160.679,00 |
| 05.07.2024 | 52,57 | 53,16 | 52,11 | 52,60 | -0,38% | 124.440,00 |
| 03.07.2024 | 52,75 | 53,09 | 52,41 | 52,80 | -0,15% | 59.909,00 |
| 02.07.2024 | 52,88 | 53,49 | 51,84 | 52,88 | 0,02% | 152.947,00 |
| 01.07.2024 | 53,34 | 53,58 | 52,49 | 52,87 | -0,51% | 133.545,00 |
| 28.06.2024 | 52,40 | 53,34 | 51,93 | 53,14 | 1,55% | 455.654,00 |
| 27.06.2024 | 51,79 | 52,41 | 51,58 | 52,33 | 1,22% | 145.179,00 |
| 26.06.2024 | 52,20 | 52,69 | 51,10 | 51,70 | -1,19% | 143.998,00 |
| 25.06.2024 | 52,05 | 52,58 | 51,86 | 52,32 | 0,52% | 139.325,00 |
| 24.06.2024 | 52,45 | 53,05 | 51,99 | 52,05 | -0,76% | 145.475,00 |
| 21.06.2024 | 51,56 | 52,50 | 50,86 | 52,45 | 1,63% | 502.378,00 |
| 20.06.2024 | 51,17 | 52,01 | 50,77 | 51,61 | 0,86% | 199.812,00 |
| 18.06.2024 | 51,96 | 52,51 | 51,13 | 51,17 | -1,12% | 162.435,00 |
| 17.06.2024 | 50,77 | 51,78 | 50,45 | 51,75 | 2,03% | 250.822,00 |
| 14.06.2024 | 50,50 | 51,51 | 50,47 | 50,72 | -0,29% | 208.037,00 |
| 13.06.2024 | 52,12 | 52,12 | 50,31 | 50,87 | -3,10% | 374.122,00 |
| 12.06.2024 | 53,02 | 53,59 | 51,90 | 52,50 | -0,19% | 266.671,00 |
| 11.06.2024 | 53,80 | 53,91 | 52,12 | 52,60 | -2,21% | 232.223,00 |
| 10.06.2024 | 54,43 | 54,58 | 53,61 | 53,79 | -1,95% | 249.130,00 |
| 07.06.2024 | 54,87 | 55,32 | 54,61 | 54,86 | -0,07% | 207.709,00 |
| 06.06.2024 | 55,38 | 55,49 | 54,55 | 54,90 | -1,05% | 130.603,00 |
| 05.06.2024 | 55,19 | 55,85 | 54,59 | 55,48 | 0,91% | 143.702,00 |
| 04.06.2024 | 55,27 | 55,78 | 54,96 | 54,98 | -1,04% | 156.780,00 |
| 03.06.2024 | 56,31 | 56,31 | 54,88 | 55,56 | -0,48% | 185.818,00 |
| 31.05.2024 | 55,94 | 56,25 | 55,32 | 55,83 | -0,29% | 144.147,00 |
| 30.05.2024 | 55,85 | 56,67 | 55,66 | 55,99 | 0,83% | 96.088,00 |
| 29.05.2024 | 55,59 | 56,70 | 55,05 | 55,53 | -0,77% | 164.244,00 |
| 28.05.2024 | 57,41 | 57,95 | 55,63 | 55,96 | -2,01% | 188.565,00 |