12,000€
-6,25%
Echtzeit-Aktienkurs MRC Global Inc.
Bid:
Ask:
Aktienkurse zur MRC Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 12,80 | 12,80 | 11,95 | 12,10 | -5,47% | - |
| 31.07.2025 | 13,00 | 13,05 | 12,70 | 12,80 | -2,66% | - |
| 30.07.2025 | 13,05 | 13,25 | 13,05 | 13,15 | 1,94% | - |
| 29.07.2025 | 13,05 | 13,30 | 12,90 | 12,90 | 1,98% | - |
| 28.07.2025 | 12,30 | 12,70 | 12,25 | 12,65 | 3,27% | - |
| 25.07.2025 | 12,50 | 12,70 | 12,20 | 12,25 | -1,21% | - |
| 24.07.2025 | 12,20 | 12,50 | 12,15 | 12,40 | 0,00% | - |
| 23.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | 100,00 |
| 22.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | 500,00 |
| 21.07.2025 | 12,10 | 12,20 | 11,90 | 11,90 | 0,00% | - |
| 18.07.2025 | 12,00 | 12,10 | 11,85 | 11,90 | 0,00% | - |
| 17.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 2,15% | 308,00 |
| 16.07.2025 | 11,65 | 11,80 | 11,50 | 11,65 | -1,27% | - |
| 15.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 9,77% | 500,00 |
| 14.07.2025 | 10,90 | 11,00 | 10,75 | 10,75 | -1,83% | - |
| 11.07.2025 | 11,05 | 11,05 | 10,90 | 10,95 | -2,23% | - |
| 10.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,32% | 308,00 |
| 09.07.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 3,65% | - |
| 08.07.2025 | 10,95 | 10,95 | 10,95 | 10,95 | -2,67% | - |
| 07.07.2025 | 11,25 | 11,25 | 11,25 | 11,25 | 0,00% | - |
| 04.07.2025 | 11,25 | 11,25 | 11,25 | 11,25 | -1,75% | - |
| 03.07.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 0,88% | - |
| 02.07.2025 | 11,35 | 11,40 | 11,35 | 11,35 | -3,81% | - |
| 01.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -7,09% | 25,00 |
| 30.06.2025 | 12,75 | 12,90 | 12,65 | 12,70 | 0,00% | - |
| 27.06.2025 | 12,00 | 13,10 | 12,00 | 12,70 | 12,39% | - |
| 26.06.2025 | 11,00 | 11,30 | 11,00 | 11,30 | 1,80% | - |
| 25.06.2025 | 11,20 | 11,20 | 11,10 | 11,10 | -0,89% | - |
| 24.06.2025 | 11,00 | 11,20 | 11,00 | 11,20 | 1,82% | - |
| 23.06.2025 | 11,00 | 11,10 | 11,00 | 11,00 | -0,90% | - |
| 20.06.2025 | 10,90 | 11,20 | 10,90 | 11,10 | 1,83% | - |
| 19.06.2025 | 11,00 | 11,00 | 10,90 | 10,90 | -0,91% | - |
| 18.06.2025 | 11,00 | 11,20 | 11,00 | 11,00 | -0,90% | - |
| 17.06.2025 | 11,00 | 11,20 | 11,00 | 11,10 | 0,91% | - |
| 16.06.2025 | 10,90 | 11,10 | 10,90 | 11,00 | -0,90% | - |
| 13.06.2025 | 11,10 | 11,25 | 11,00 | 11,10 | -2,20% | - |
| 12.06.2025 | 11,45 | 11,45 | 11,10 | 11,35 | 0,00% | - |
| 11.06.2025 | 11,30 | 11,40 | 11,25 | 11,35 | -0,87% | - |
| 10.06.2025 | 11,25 | 11,45 | 11,20 | 11,45 | 1,78% | - |
| 09.06.2025 | 11,15 | 11,35 | 11,15 | 11,25 | 1,35% | - |
| 06.06.2025 | 10,90 | 11,30 | 10,90 | 11,10 | 1,83% | - |
| 05.06.2025 | 10,90 | 11,00 | 10,80 | 10,90 | 0,00% | - |
| 04.06.2025 | 11,10 | 11,10 | 10,90 | 10,90 | -1,80% | - |
| 03.06.2025 | 10,50 | 11,10 | 10,50 | 11,10 | 4,72% | - |
| 02.06.2025 | 10,70 | 10,80 | 10,60 | 10,60 | -3,20% | - |
| 30.05.2025 | 11,10 | 11,10 | 10,80 | 10,95 | 0,46% | - |
| 29.05.2025 | 11,25 | 11,40 | 10,85 | 10,90 | -2,24% | - |
| 28.05.2025 | 11,15 | 11,20 | 11,05 | 11,15 | 0,90% | - |
| 27.05.2025 | 11,05 | 11,15 | 10,90 | 11,05 | 0,45% | - |
| 26.05.2025 | 10,95 | 11,00 | 10,95 | 11,00 | 1,85% | - |
| 23.05.2025 | 10,80 | 10,80 | 10,60 | 10,80 | -0,92% | - |
| 22.05.2025 | 10,80 | 10,90 | 10,80 | 10,90 | 0,00% | - |
| 21.05.2025 | 11,00 | 11,10 | 10,90 | 10,90 | -2,68% | - |
| 20.05.2025 | 11,20 | 11,30 | 11,20 | 11,20 | -0,88% | - |
| 19.05.2025 | 11,20 | 11,30 | 11,10 | 11,30 | -0,88% | - |
| 16.05.2025 | 11,45 | 11,55 | 11,30 | 11,40 | 0,00% | - |
| 15.05.2025 | 11,45 | 11,50 | 11,25 | 11,40 | -2,15% | - |
| 14.05.2025 | 11,75 | 11,80 | 11,50 | 11,65 | -1,27% | - |
| 13.05.2025 | 11,70 | 11,90 | 11,65 | 11,80 | 2,61% | - |
| 12.05.2025 | 11,05 | 11,90 | 11,05 | 11,50 | 5,50% | - |
| 09.05.2025 | 10,90 | 10,90 | 10,70 | 10,90 | 0,00% | - |
| 08.05.2025 | 10,10 | 10,90 | 10,10 | 10,90 | 7,92% | - |
| 07.05.2025 | 10,70 | 10,70 | 9,65 | 10,10 | -5,61% | 115,00 |
| 06.05.2025 | 10,60 | 10,70 | 10,50 | 10,70 | 0,00% | - |
| 05.05.2025 | 10,50 | 10,70 | 10,40 | 10,70 | 1,42% | - |
| 02.05.2025 | 10,30 | 10,55 | 10,25 | 10,55 | 2,43% | - |
| 30.04.2025 | 10,30 | 10,35 | 10,03 | 10,30 | 0,00% | - |
| 29.04.2025 | 10,30 | 10,40 | 10,15 | 10,30 | 0,49% | - |
| 28.04.2025 | 10,40 | 10,45 | 10,25 | 10,25 | 0,00% | - |
| 25.04.2025 | 10,30 | 10,30 | 10,05 | 10,25 | 2,50% | - |
| 24.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 2,30% | 1.316,00 |
| 23.04.2025 | 9,68 | 10,05 | 9,68 | 9,78 | 4,27% | - |
| 22.04.2025 | 9,35 | 9,48 | 9,20 | 9,38 | -3,85% | - |
| 17.04.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 8,03% | 81,00 |
| 16.04.2025 | 8,93 | 9,10 | 8,90 | 9,03 | 0,00% | - |
| 15.04.2025 | 9,00 | 9,13 | 8,95 | 9,03 | 1,98% | - |
| 14.04.2025 | 8,85 | 8,85 | 8,85 | 8,85 | 0,57% | 2,00 |
| 11.04.2025 | 8,98 | 8,98 | 8,70 | 8,80 | -1,40% | - |
| 10.04.2025 | 9,43 | 9,45 | 8,88 | 8,93 | 4,39% | - |
| 09.04.2025 | 8,55 | 8,55 | 8,55 | 8,55 | -4,47% | 2,00 |
| 08.04.2025 | 8,95 | 8,95 | 8,95 | 8,95 | 1,13% | 200,00 |
| 07.04.2025 | 8,55 | 9,33 | 8,43 | 8,85 | -6,84% | - |
| 04.04.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -2,56% | 300,00 |
| 03.04.2025 | 10,40 | 10,40 | 9,63 | 9,75 | -9,30% | - |
| 02.04.2025 | 10,75 | 10,80 | 10,55 | 10,75 | 0,00% | - |
| 01.04.2025 | 10,60 | 10,80 | 10,55 | 10,75 | 0,00% | - |
| 31.03.2025 | 10,70 | 10,85 | 10,55 | 10,75 | 1,42% | - |
| 28.03.2025 | 11,00 | 11,10 | 10,55 | 10,60 | -4,93% | - |
| 27.03.2025 | 11,10 | 11,25 | 11,00 | 11,15 | 0,45% | - |
| 26.03.2025 | 11,30 | 11,30 | 11,10 | 11,10 | -0,89% | 23,00 |
| 25.03.2025 | 11,30 | 11,30 | 11,20 | 11,20 | 0,90% | 452,00 |
| 24.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | 452,00 |
| 21.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -1,31% | 2,00 |
| 20.03.2025 | 11,45 | 11,55 | 11,20 | 11,45 | 1,33% | - |
| 19.03.2025 | 11,10 | 11,35 | 11,00 | 11,30 | 2,73% | - |
| 18.03.2025 | 10,75 | 11,15 | 10,70 | 11,00 | 0,00% | - |
| 17.03.2025 | 10,60 | 11,00 | 10,60 | 11,00 | 5,77% | 721,00 |
| 14.03.2025 | 10,20 | 10,40 | 9,25 | 10,40 | 2,97% | - |
| 13.03.2025 | 10,30 | 10,30 | 10,10 | 10,10 | -0,98% | - |
| 12.03.2025 | 10,30 | 10,30 | 9,95 | 10,20 | 0,00% | - |