91,850€
-3,44%
Echtzeit-Aktienkurs Mercury General Corp.
Bid:
Ask:
Aktienkurse zur Mercury General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 95,20 | 95,40 | 91,85 | 91,90 | -3,39% | - |
| 22.10.2026 | 93,40 | 95,78 | 93,33 | 95,13 | 1,58% | - |
| 21.10.2026 | 93,63 | 94,10 | 92,88 | 93,65 | 0,16% | - |
| 20.10.2026 | 91,65 | 94,23 | 91,38 | 93,50 | 1,85% | - |
| 19.10.2026 | 91,60 | 92,10 | 90,38 | 91,80 | 0,38% | - |
| 16.10.2026 | 90,63 | 91,65 | 89,70 | 91,45 | 0,77% | - |
| 15.10.2026 | 91,33 | 91,33 | 90,30 | 90,75 | -1,14% | - |
| 14.10.2026 | 91,85 | 92,60 | 90,13 | 91,80 | -0,16% | - |
| 13.10.2026 | 91,90 | 92,45 | 91,05 | 91,95 | -0,16% | - |
| 12.10.2026 | 91,70 | 92,58 | 91,48 | 92,10 | 0,44% | - |
| 09.10.2026 | 91,08 | 92,45 | 91,03 | 91,70 | 0,55% | 19,00 |
| 08.10.2026 | 91,40 | 92,35 | 90,68 | 91,20 | -0,22% | - |
| 07.10.2026 | 91,70 | 92,90 | 90,83 | 91,40 | -0,05% | - |
| 06.10.2026 | 91,00 | 92,20 | 90,40 | 91,45 | 0,61% | - |
| 05.10.2026 | 91,43 | 91,68 | 90,10 | 90,90 | -0,11% | - |
| 02.10.2026 | 89,08 | 91,40 | 88,78 | 91,00 | 2,02% | - |
| 01.10.2026 | 87,28 | 89,68 | 87,28 | 89,20 | 2,23% | - |
| 30.09.2026 | 88,00 | 88,05 | 86,65 | 87,25 | -0,91% | - |
| 29.09.2026 | 87,00 | 88,65 | 86,60 | 88,05 | 1,27% | - |
| 28.09.2026 | 87,40 | 87,90 | 86,75 | 86,95 | -0,46% | - |
| 25.09.2026 | 86,33 | 87,65 | 85,73 | 87,35 | 1,10% | - |
| 24.09.2026 | 85,98 | 87,33 | 85,88 | 86,40 | 0,49% | - |
| 23.09.2026 | 85,78 | 86,73 | 85,20 | 85,98 | 0,44% | - |
| 22.09.2026 | 87,43 | 87,95 | 85,00 | 85,60 | -2,17% | - |
| 21.09.2026 | 87,88 | 88,80 | 87,28 | 87,50 | -0,34% | - |
| 18.09.2026 | 87,68 | 87,83 | 86,45 | 87,80 | 0,11% | - |
| 17.09.2026 | 88,93 | 89,70 | 87,35 | 87,70 | -1,52% | - |
| 16.09.2026 | 88,70 | 89,23 | 88,00 | 89,05 | 0,34% | - |
| 15.09.2026 | 89,78 | 89,78 | 88,15 | 88,75 | -1,00% | - |
| 14.09.2026 | 88,53 | 90,48 | 88,53 | 89,65 | 1,59% | - |
| 11.09.2026 | 88,38 | 89,28 | 87,48 | 88,25 | -0,17% | - |
| 10.09.2026 | 86,60 | 88,73 | 86,55 | 88,40 | 1,73% | - |
| 09.09.2026 | 88,23 | 88,40 | 86,48 | 86,90 | -1,70% | - |
| 08.09.2026 | 89,88 | 90,05 | 87,83 | 88,40 | -1,75% | - |
| 07.09.2026 | 89,98 | 90,03 | 89,88 | 89,98 | -0,08% | - |
| 04.09.2026 | 91,20 | 91,53 | 89,55 | 90,05 | -1,32% | - |
| 03.09.2026 | 88,73 | 92,08 | 88,53 | 91,25 | 2,70% | - |
| 02.09.2026 | 87,38 | 89,58 | 87,23 | 88,85 | 1,78% | - |
| 01.09.2026 | 87,83 | 88,70 | 86,95 | 87,30 | -0,51% | - |
| 31.08.2026 | 88,85 | 89,73 | 87,25 | 87,75 | -1,35% | - |
| 28.08.2026 | 88,20 | 89,63 | 87,75 | 88,95 | 0,91% | - |
| 27.08.2026 | 90,20 | 90,30 | 85,45 | 88,15 | -2,27% | - |
| 26.08.2026 | 89,63 | 91,08 | 89,53 | 90,20 | 0,73% | - |
| 25.08.2026 | 91,18 | 92,28 | 88,95 | 89,55 | -1,70% | 280,00 |
| 24.08.2026 | 90,50 | 92,05 | 90,30 | 91,10 | 0,61% | - |
| 21.08.2026 | 88,80 | 91,00 | 88,65 | 90,55 | 1,86% | - |
| 20.08.2026 | 88,38 | 89,40 | 88,35 | 88,90 | -0,50% | - |
| 19.08.2026 | 91,65 | 93,15 | 89,28 | 89,35 | 7,12% | - |
| 05.05.2026 | 81,73 | 83,93 | 81,34 | 83,41 | 2,11% | - |
| 04.05.2026 | 82,12 | 82,51 | 80,74 | 81,69 | -1,44% | - |
| 30.04.2026 | 81,94 | 83,39 | 80,75 | 82,88 | 1,23% | - |
| 29.04.2026 | 83,79 | 83,81 | 81,58 | 81,87 | -2,17% | - |
| 28.04.2026 | 83,80 | 85,06 | 83,20 | 83,69 | 0,00% | - |
| 27.04.2026 | 82,30 | 83,89 | 81,21 | 83,69 | 1,70% | - |
| 24.04.2026 | 83,51 | 83,60 | 81,80 | 82,29 | -1,44% | - |
| 23.04.2026 | 82,21 | 84,48 | 82,17 | 83,49 | 1,56% | - |
| 22.04.2026 | 81,31 | 82,23 | 80,12 | 82,21 | 1,07% | - |
| 21.04.2026 | 80,63 | 81,97 | 80,36 | 81,34 | 0,98% | - |
| 20.04.2026 | 81,90 | 82,68 | 80,22 | 80,55 | -1,55% | - |
| 17.04.2026 | 80,23 | 81,86 | 79,37 | 81,82 | 2,02% | - |
| 16.04.2026 | 79,34 | 80,23 | 78,44 | 80,20 | 1,07% | - |
| 15.04.2026 | 79,24 | 79,63 | 78,37 | 79,35 | 0,14% | - |
| 14.04.2026 | 79,71 | 79,87 | 78,54 | 79,24 | -0,65% | - |
| 13.04.2026 | 78,89 | 79,81 | 78,49 | 79,76 | 1,37% | - |
| 10.04.2026 | 80,53 | 80,59 | 77,92 | 78,68 | -2,21% | - |
| 09.04.2026 | 79,72 | 81,14 | 78,57 | 80,46 | 0,94% | - |
| 08.04.2026 | 77,45 | 79,90 | 77,28 | 79,71 | 2,39% | 240,00 |
| 07.04.2026 | 77,18 | 78,28 | 76,00 | 77,85 | 1,88% | - |
| 02.04.2026 | 75,29 | 76,73 | 74,54 | 76,41 | 2,07% | - |
| 01.04.2026 | 76,18 | 76,60 | 74,76 | 74,86 | -1,86% | - |
| 31.03.2026 | 76,57 | 77,10 | 75,32 | 76,28 | -0,46% | - |
| 30.03.2026 | 74,69 | 76,99 | 74,68 | 76,63 | 2,54% | - |
| 27.03.2026 | 76,73 | 76,86 | 74,07 | 74,73 | -2,50% | - |
| 26.03.2026 | 76,47 | 77,32 | 76,00 | 76,65 | 0,27% | - |
| 25.03.2026 | 76,51 | 77,70 | 75,71 | 76,44 | 0,16% | - |
| 24.03.2026 | 75,51 | 77,21 | 74,63 | 76,32 | 1,11% | - |
| 23.03.2026 | 75,00 | 77,01 | 74,50 | 75,48 | 0,51% | - |
| 20.03.2026 | 76,00 | 76,29 | 74,82 | 75,10 | -1,11% | 17,00 |
| 19.03.2026 | 76,74 | 78,03 | 75,44 | 75,94 | -0,93% | - |
| 18.03.2026 | 77,72 | 78,04 | 76,54 | 76,65 | -1,30% | - |
| 17.03.2026 | 78,75 | 79,85 | 77,63 | 77,66 | -1,18% | - |
| 16.03.2026 | 77,85 | 79,16 | 77,49 | 78,59 | 0,83% | - |
| 13.03.2026 | 76,31 | 78,93 | 76,28 | 77,94 | 2,43% | - |
| 12.03.2026 | 76,01 | 76,73 | 74,54 | 76,09 | -0,54% | - |
| 11.03.2026 | 76,60 | 76,93 | 75,35 | 76,50 | -0,30% | - |
| 10.03.2026 | 77,10 | 78,44 | 76,35 | 76,73 | -0,51% | 50,00 |
| 09.03.2026 | 77,72 | 78,34 | 75,25 | 77,12 | -0,99% | - |
| 06.03.2026 | 78,58 | 78,95 | 76,59 | 77,89 | -0,88% | - |
| 05.03.2026 | 80,12 | 80,28 | 77,07 | 78,58 | -1,71% | - |
| 04.03.2026 | 78,65 | 80,14 | 77,55 | 79,95 | 1,64% | - |
| 03.03.2026 | 78,54 | 78,97 | 76,62 | 78,66 | 0,38% | 588,00 |
| 02.03.2026 | 77,23 | 78,52 | 76,95 | 78,36 | 2,16% | - |
| 27.02.2026 | 76,09 | 77,42 | 75,80 | 76,70 | 0,79% | - |
| 26.02.2026 | 75,06 | 76,70 | 75,06 | 76,10 | 1,28% | 16,00 |
| 25.02.2026 | 72,69 | 75,50 | 72,32 | 75,14 | 3,09% | 239,00 |
| 24.02.2026 | 71,17 | 72,89 | 70,37 | 72,89 | 2,50% | - |
| 23.02.2026 | 73,11 | 73,43 | 70,91 | 71,11 | -3,07% | 390,00 |
| 20.02.2026 | 73,43 | 73,94 | 71,67 | 73,36 | 0,03% | - |
| 19.02.2026 | 73,98 | 74,85 | 73,19 | 73,34 | -1,01% | - |
| 18.02.2026 | 81,15 | 85,47 | 72,76 | 74,09 | -8,53% | 175,00 |