100,937$
-1,66%
Echtzeit-Aktienkurs Mercury General Corp
Bid:
Ask:
Aktienkurse zur Mercury General Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 102,00 | 102,12 | 100,68 | 101,06 | -1,54% | 182.156,00 |
| 08.09.2026 | 103,50 | 104,17 | 102,00 | 102,64 | -1,81% | 305.803,00 |
| 04.09.2026 | 105,00 | 105,43 | 104,01 | 104,53 | -1,43% | 229.118,00 |
| 03.09.2026 | 103,71 | 107,20 | 103,07 | 106,05 | 3,05% | 357.537,00 |
| 02.09.2026 | 101,70 | 104,06 | 101,25 | 102,91 | 1,81% | 314.749,00 |
| 01.09.2026 | 102,38 | 103,42 | 100,67 | 101,08 | -0,86% | 266.754,00 |
| 31.08.2026 | 103,49 | 104,01 | 101,29 | 101,96 | -0,98% | 284.324,00 |
| 28.08.2026 | 103,00 | 104,20 | 102,21 | 102,97 | 0,32% | 207.448,00 |
| 27.08.2026 | 106,05 | 106,05 | 99,76 | 102,64 | -2,31% | 295.722,00 |
| 26.08.2026 | 105,06 | 106,40 | 104,55 | 105,07 | 0,56% | 202.006,00 |
| 25.08.2026 | 106,14 | 106,89 | 103,84 | 104,48 | -1,69% | 138.351,00 |
| 24.08.2026 | 105,93 | 107,15 | 105,77 | 106,28 | 0,55% | 183.686,00 |
| 21.08.2026 | 104,99 | 106,13 | 104,06 | 105,70 | 1,76% | 271.122,00 |
| 20.08.2026 | 103,68 | 104,44 | 103,17 | 103,87 | -0,42% | 301.074,00 |
| 19.08.2026 | 106,91 | 107,70 | 104,21 | 104,31 | -1,89% | 249.391,00 |
| 18.08.2026 | 107,48 | 109,12 | 105,97 | 106,32 | -0,06% | 337.075,00 |
| 17.08.2026 | 105,17 | 106,83 | 104,89 | 106,38 | 0,95% | 205.470,00 |
| 14.08.2026 | 104,93 | 105,89 | 104,57 | 105,38 | 0,44% | 149.797,00 |
| 13.08.2026 | 106,77 | 106,77 | 104,70 | 104,92 | -0,57% | 185.087,00 |
| 12.08.2026 | 105,61 | 106,99 | 105,45 | 105,52 | -0,23% | 182.833,00 |
| 11.08.2026 | 106,23 | 107,62 | 104,87 | 105,76 | -1,10% | 377.403,00 |
| 10.08.2026 | 108,32 | 109,48 | 105,82 | 106,94 | -2,34% | 273.753,00 |
| 07.08.2026 | 106,43 | 109,53 | 106,17 | 109,50 | 1,92% | 276.930,00 |
| 06.08.2026 | 109,19 | 109,51 | 106,27 | 107,44 | -1,98% | 427.592,00 |
| 05.08.2026 | 110,95 | 112,00 | 107,37 | 109,61 | 2,82% | 496.688,00 |
| 04.08.2026 | 107,38 | 107,75 | 105,21 | 106,60 | -0,62% | 472.282,00 |
| 03.08.2026 | 107,58 | 108,78 | 106,72 | 107,26 | 0,13% | 257.073,00 |
| 31.07.2026 | 105,98 | 107,73 | 105,46 | 107,12 | 0,37% | 232.594,00 |
| 30.07.2026 | 108,74 | 109,29 | 105,69 | 106,73 | -1,51% | 264.932,00 |
| 29.07.2026 | 109,21 | 110,29 | 108,26 | 108,37 | -1,04% | 366.675,00 |
| 28.07.2026 | 109,49 | 110,90 | 108,70 | 109,51 | 1,01% | 259.460,00 |
| 27.07.2026 | 106,13 | 108,73 | 106,13 | 108,42 | 1,06% | 188.670,00 |
| 24.07.2026 | 105,81 | 107,50 | 105,46 | 107,28 | 1,73% | 221.910,00 |
| 23.07.2026 | 102,57 | 105,65 | 100,75 | 105,46 | 2,65% | 280.845,00 |
| 22.07.2026 | 104,86 | 104,97 | 101,40 | 102,74 | -2,86% | 348.065,00 |
| 21.07.2026 | 106,28 | 106,64 | 104,72 | 105,77 | -0,50% | 221.939,00 |
| 20.07.2026 | 106,62 | 107,65 | 106,22 | 106,30 | 0,05% | 195.989,00 |
| 17.07.2026 | 107,46 | 109,75 | 105,71 | 106,25 | -1,15% | 287.411,00 |
| 16.07.2026 | 104,85 | 108,11 | 104,85 | 107,49 | 2,12% | 256.877,00 |
| 15.07.2026 | 105,01 | 106,43 | 102,20 | 105,26 | -2,34% | 426.326,00 |
| 14.07.2026 | 109,97 | 111,31 | 107,76 | 107,78 | -2,34% | 256.505,00 |
| 13.07.2026 | 110,11 | 111,96 | 109,14 | 110,36 | 1,01% | 177.800,00 |
| 10.07.2026 | 109,75 | 112,49 | 109,03 | 109,26 | -0,48% | 196.086,00 |
| 09.07.2026 | 110,54 | 111,47 | 109,17 | 109,79 | -0,30% | 319.713,00 |
| 08.07.2026 | 111,12 | 112,20 | 110,10 | 110,12 | -0,65% | 362.134,00 |
| 07.07.2026 | 112,04 | 113,06 | 110,74 | 110,84 | -0,25% | 342.211,00 |
| 06.07.2026 | 112,00 | 112,28 | 110,08 | 111,12 | 0,58% | 298.466,00 |
| 02.07.2026 | 109,01 | 111,46 | 108,29 | 110,48 | 1,79% | 306.545,00 |
| 01.07.2026 | 107,51 | 109,31 | 106,37 | 108,54 | 1,80% | 360.640,00 |
| 30.06.2026 | 107,34 | 108,55 | 106,62 | 106,62 | -0,54% | 236.314,00 |
| 29.06.2026 | 106,53 | 108,10 | 105,98 | 107,20 | -0,25% | 325.472,00 |
| 26.06.2026 | 105,30 | 107,54 | 103,88 | 107,47 | 3,22% | 888.164,00 |
| 25.06.2026 | 106,87 | 107,81 | 103,91 | 104,12 | -2,68% | 205.248,00 |
| 24.06.2026 | 107,01 | 107,95 | 106,09 | 106,99 | 0,48% | 285.821,00 |
| 23.06.2026 | 103,92 | 107,02 | 103,32 | 106,48 | 3,23% | 356.420,00 |
| 22.06.2026 | 102,74 | 105,00 | 102,58 | 103,15 | 0,59% | 353.510,00 |
| 19.06.2026 | 102,58 | 102,63 | 102,50 | 102,54 | -0,12% | - |
| 18.06.2026 | 102,50 | 102,93 | 99,37 | 102,67 | 1,25% | 745.293,00 |
| 17.06.2026 | 101,81 | 103,81 | 100,81 | 101,40 | -1,18% | 245.471,00 |
| 16.06.2026 | 102,00 | 103,11 | 101,52 | 102,61 | 1,56% | 225.620,00 |
| 15.06.2026 | 100,25 | 102,09 | 100,02 | 101,03 | 0,10% | 167.723,00 |
| 12.06.2026 | 98,65 | 101,44 | 98,48 | 100,93 | 1,81% | 178.780,00 |
| 11.06.2026 | 101,63 | 101,89 | 98,23 | 99,14 | -2,21% | 204.159,00 |
| 10.06.2026 | 102,27 | 103,22 | 101,21 | 101,38 | 0,27% | 217.826,00 |
| 09.06.2026 | 102,11 | 102,97 | 100,53 | 101,11 | 0,07% | 195.073,00 |
| 08.06.2026 | 101,27 | 102,59 | 99,76 | 101,04 | -0,42% | 304.708,00 |
| 05.06.2026 | 98,41 | 101,69 | 98,30 | 101,47 | 4,02% | 256.288,00 |
| 04.06.2026 | 97,65 | 99,48 | 97,09 | 97,55 | 0,84% | 268.963,00 |
| 03.06.2026 | 97,90 | 98,62 | 96,70 | 96,74 | -1,73% | 221.552,00 |
| 02.06.2026 | 98,19 | 100,32 | 97,88 | 98,44 | -0,18% | 482.962,00 |
| 01.06.2026 | 98,12 | 98,71 | 96,30 | 98,62 | 0,60% | 372.171,00 |
| 29.05.2026 | 96,18 | 98,38 | 95,22 | 98,03 | 1,55% | 407.517,00 |
| 28.05.2026 | 98,76 | 99,84 | 95,59 | 96,53 | -2,83% | 252.554,00 |
| 27.05.2026 | 101,46 | 102,52 | 99,31 | 99,34 | -2,19% | 176.178,00 |
| 26.05.2026 | 100,92 | 102,08 | 100,62 | 101,56 | 0,52% | 146.206,00 |
| 22.05.2026 | 102,34 | 102,38 | 100,90 | 101,03 | -1,28% | 177.820,00 |
| 21.05.2026 | 102,56 | 102,56 | 100,78 | 102,34 | -0,57% | 183.610,00 |
| 20.05.2026 | 101,93 | 103,86 | 101,08 | 102,93 | 1,48% | 289.426,00 |
| 19.05.2026 | 99,75 | 101,87 | 99,60 | 101,43 | 0,79% | 183.059,00 |
| 18.05.2026 | 99,62 | 103,83 | 99,62 | 100,63 | 2,58% | 381.138,00 |
| 15.05.2026 | 98,97 | 99,72 | 97,71 | 98,10 | -0,54% | 188.097,00 |
| 14.05.2026 | 100,25 | 101,08 | 98,57 | 98,63 | -0,94% | 158.911,00 |
| 13.05.2026 | 101,75 | 102,17 | 99,00 | 99,57 | -2,11% | 243.531,00 |
| 12.05.2026 | 99,56 | 102,37 | 97,28 | 101,72 | 2,70% | 313.300,00 |
| 11.05.2026 | 100,09 | 100,95 | 98,36 | 99,05 | -0,62% | 246.798,00 |
| 08.05.2026 | 97,68 | 100,56 | 97,68 | 99,67 | 1,69% | 280.603,00 |
| 07.05.2026 | 95,57 | 98,13 | 94,59 | 98,01 | 2,07% | 296.115,00 |
| 06.05.2026 | 98,92 | 100,69 | 92,00 | 96,02 | -1,47% | 390.858,00 |
| 05.05.2026 | 95,53 | 98,37 | 95,19 | 97,45 | 2,05% | 268.909,00 |
| 04.05.2026 | 95,60 | 96,89 | 93,88 | 95,49 | -0,81% | 213.690,00 |
| 01.05.2026 | 97,87 | 98,50 | 95,86 | 96,27 | -1,07% | 156.163,00 |
| 30.04.2026 | 95,08 | 97,84 | 94,49 | 97,31 | 1,74% | 173.537,00 |
| 29.04.2026 | 97,74 | 98,18 | 95,39 | 95,65 | -2,63% | 199.659,00 |
| 28.04.2026 | 98,35 | 99,40 | 97,38 | 98,23 | 0,08% | 278.765,00 |
| 27.04.2026 | 96,19 | 98,60 | 95,70 | 98,15 | 1,74% | 179.397,00 |
| 24.04.2026 | 97,50 | 98,12 | 96,09 | 96,47 | -1,20% | 150.766,00 |
| 23.04.2026 | 96,21 | 98,80 | 96,21 | 97,64 | 1,47% | 290.080,00 |
| 22.04.2026 | 95,35 | 96,25 | 93,95 | 96,23 | 0,82% | 186.206,00 |
| 21.04.2026 | 95,49 | 96,37 | 94,40 | 95,45 | 0,58% | 153.318,00 |
| 20.04.2026 | 95,85 | 97,18 | 94,51 | 94,90 | -1,42% | 155.693,00 |