58,410$
0,93%
Echtzeit-Aktienkurs Mercury General Corp.
Bid:
Ask:
Aktienkurse zur Mercury General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 58,35 | 58,77 | 57,62 | 58,41 | 0,93% | 445.201,00 |
| 12.09.2024 | 57,68 | 58,93 | 57,28 | 57,87 | -0,14% | 305.102,00 |
| 11.09.2024 | 58,92 | 59,17 | 57,58 | 57,95 | -2,09% | 241.353,00 |
| 10.09.2024 | 60,37 | 61,80 | 58,61 | 59,19 | -2,02% | 373.822,00 |
| 09.09.2024 | 62,07 | 62,21 | 60,34 | 60,41 | -2,60% | 358.926,00 |
| 06.09.2024 | 63,20 | 63,67 | 61,69 | 62,02 | -1,90% | 219.105,00 |
| 05.09.2024 | 62,98 | 63,31 | 61,69 | 63,22 | 0,62% | 267.164,00 |
| 04.09.2024 | 64,24 | 64,40 | 62,74 | 62,83 | -1,83% | 298.792,00 |
| 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% | 365.368,00 |
| 28.08.2024 | 63,25 | 64,83 | 63,04 | 64,79 | 2,27% | 303.937,00 |
| 27.08.2024 | 62,74 | 63,79 | 62,69 | 63,35 | 1,00% | 178.824,00 |
| 26.08.2024 | 62,96 | 64,53 | 62,50 | 62,72 | 0,34% | 235.690,00 |
| 23.08.2024 | 61,70 | 63,02 | 61,70 | 62,51 | 1,30% | 249.500,00 |
| 22.08.2024 | 61,00 | 62,23 | 60,64 | 61,71 | 0,98% | 235.399,00 |
| 21.08.2024 | 60,60 | 61,31 | 60,35 | 61,11 | 1,63% | 186.912,00 |
| 20.08.2024 | 61,05 | 61,05 | 59,76 | 60,13 | -1,41% | 189.357,00 |
| 19.08.2024 | 60,75 | 61,54 | 60,45 | 60,99 | 0,35% | 227.599,00 |
| 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% | 149.257,00 |
| 09.08.2024 | 61,12 | 61,50 | 60,02 | 60,42 | -1,24% | 218.402,00 |
| 08.08.2024 | 62,37 | 63,23 | 61,16 | 61,18 | -1,58% | 321.510,00 |
| 07.08.2024 | 60,16 | 62,68 | 60,16 | 62,16 | 4,00% | 331.708,00 |
| 06.08.2024 | 59,29 | 60,18 | 58,02 | 59,77 | 1,01% | 185.122,00 |
| 05.08.2024 | 56,60 | 59,20 | 55,65 | 59,17 | 0,27% | 300.539,00 |
| 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% | 485.891,00 |
| 31.07.2024 | 57,63 | 61,00 | 55,21 | 59,87 | 1,75% | 702.573,00 |
| 30.07.2024 | 58,55 | 59,99 | 58,55 | 58,84 | 0,58% | 319.253,00 |
| 29.07.2024 | 58,16 | 59,36 | 57,05 | 58,50 | 0,62% | 247.975,00 |
| 26.07.2024 | 57,30 | 58,19 | 57,15 | 58,14 | 2,61% | 164.621,00 |
| 25.07.2024 | 56,80 | 57,79 | 56,60 | 56,66 | 0,21% | 139.545,00 |
| 24.07.2024 | 57,90 | 58,13 | 56,30 | 56,54 | -2,62% | 162.082,00 |
| 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% | 166.511,00 |
| 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% | 135.864,00 |
| 17.07.2024 | 56,40 | 58,37 | 56,00 | 57,55 | 1,73% | 229.846,00 |
| 16.07.2024 | 55,32 | 56,99 | 55,32 | 56,57 | 2,89% | 180.471,00 |
| 15.07.2024 | 54,75 | 55,52 | 54,33 | 54,98 | 0,95% | 139.001,00 |
| 12.07.2024 | 54,19 | 54,78 | 53,91 | 54,46 | 1,11% | 161.936,00 |
| 11.07.2024 | 53,32 | 54,22 | 52,45 | 53,86 | 2,12% | 138.143,00 |
| 10.07.2024 | 52,52 | 52,81 | 52,27 | 52,74 | 0,94% | 77.870,00 |
| 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% | 160.678,00 |
| 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% | 111.198,00 |
| 25.06.2024 | 52,05 | 52,58 | 51,86 | 52,32 | 0,52% | 131.625,00 |
| 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% | 501.415,00 |
| 20.06.2024 | 51,17 | 52,01 | 50,77 | 51,61 | 0,86% | 173.091,00 |
| 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% | 175.501,00 |
| 14.06.2024 | 50,50 | 51,51 | 50,47 | 50,72 | -0,29% | 208.035,00 |
| 13.06.2024 | 52,12 | 52,12 | 50,31 | 50,87 | -3,10% | 374.102,00 |
| 12.06.2024 | 53,02 | 53,59 | 51,90 | 52,50 | -0,19% | 263.599,00 |
| 11.06.2024 | 53,80 | 53,91 | 52,12 | 52,60 | -2,21% | 232.039,00 |
| 10.06.2024 | 54,43 | 54,58 | 53,61 | 53,79 | -1,95% | 215.724,00 |
| 07.06.2024 | 54,87 | 55,32 | 54,61 | 54,86 | -0,07% | 201.023,00 |
| 06.06.2024 | 55,38 | 55,49 | 54,55 | 54,90 | -1,05% | 72.403,00 |
| 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% | 185.798,00 |
| 31.05.2024 | 55,94 | 56,25 | 55,32 | 55,83 | -0,29% | 141.947,00 |
| 30.05.2024 | 55,85 | 56,67 | 55,66 | 55,99 | 0,83% | 95.868,00 |
| 29.05.2024 | 55,59 | 56,70 | 55,05 | 55,53 | -0,77% | 164.242,00 |
| 28.05.2024 | 57,41 | 57,95 | 55,63 | 55,96 | -2,01% | 188.565,00 |
| 24.05.2024 | 56,79 | 57,28 | 56,34 | 57,11 | 0,83% | 176.811,00 |
| 23.05.2024 | 58,90 | 58,90 | 56,46 | 56,64 | -4,10% | 177.985,00 |
| 22.05.2024 | 58,98 | 59,89 | 58,79 | 59,06 | -0,32% | 237.377,00 |
| 21.05.2024 | 58,60 | 59,87 | 58,46 | 59,25 | 1,13% | 181.861,00 |
| 20.05.2024 | 58,09 | 58,88 | 57,82 | 58,59 | 0,67% | 192.116,00 |
| 17.05.2024 | 58,22 | 58,53 | 57,81 | 58,20 | 0,41% | 176.416,00 |
| 16.05.2024 | 57,70 | 58,23 | 57,23 | 57,96 | 0,96% | 158.568,00 |
| 15.05.2024 | 57,81 | 57,85 | 56,84 | 57,41 | -0,05% | 202.580,00 |
| 14.05.2024 | 57,10 | 57,66 | 56,90 | 57,44 | 0,70% | 208.983,00 |
| 13.05.2024 | 57,91 | 57,94 | 57,01 | 57,04 | -0,90% | 222.984,00 |
| 10.05.2024 | 57,77 | 58,15 | 57,10 | 57,56 | -0,76% | 156.953,00 |
| 09.05.2024 | 56,86 | 58,01 | 56,80 | 58,00 | 2,00% | 294.658,00 |
| 08.05.2024 | 55,70 | 56,94 | 55,61 | 56,86 | 2,36% | 246.135,00 |
| 07.05.2024 | 56,47 | 56,60 | 55,50 | 55,55 | -1,03% | 213.041,00 |
| 06.05.2024 | 55,29 | 56,55 | 55,29 | 56,13 | 2,61% | 356.794,00 |
| 03.05.2024 | 55,49 | 55,49 | 53,58 | 54,70 | -1,37% | 294.265,00 |
| 02.05.2024 | 54,69 | 55,94 | 54,41 | 55,46 | 2,16% | 359.724,00 |
| 01.05.2024 | 53,10 | 55,98 | 53,10 | 54,29 | 3,88% | 486.405,00 |
| 30.04.2024 | 52,99 | 53,02 | 51,65 | 52,26 | -1,58% | 279.471,00 |
| 29.04.2024 | 51,93 | 53,17 | 51,90 | 53,10 | 2,79% | 253.614,00 |
| 26.04.2024 | 54,12 | 54,16 | 51,50 | 51,66 | -4,86% | 332.783,00 |
| 25.04.2024 | 54,79 | 55,11 | 53,64 | 54,30 | -1,67% | 274.874,00 |
| 24.04.2024 | 56,57 | 56,92 | 55,13 | 55,22 | -2,71% | 324.172,00 |
| 23.04.2024 | 55,68 | 57,12 | 55,68 | 56,76 | 2,58% | 386.710,00 |