52,230$
-0,10%
Echtzeit-Aktienkurs Mercury General Corp
Bid:
Ask:
Aktienkurse zur Mercury General Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 52,76 | 52,92 | 51,16 | 52,23 | -0,10% | 646.159,00 |
| 20.02.2025 | 51,31 | 52,67 | 50,73 | 52,28 | 0,52% | 570.601,00 |
| 19.02.2025 | 52,75 | 53,33 | 50,27 | 52,01 | -1,70% | 741.449,00 |
| 18.02.2025 | 54,76 | 54,92 | 52,41 | 52,91 | -3,47% | 811.155,00 |
| 14.02.2025 | 56,01 | 56,46 | 54,52 | 54,81 | -3,09% | 822.987,00 |
| 13.02.2025 | 54,00 | 57,74 | 53,76 | 56,56 | 3,32% | 1.344.109,00 |
| 12.02.2025 | 59,97 | 62,84 | 52,59 | 54,74 | 9,28% | 3.120.126,00 |
| 11.02.2025 | 50,41 | 50,93 | 49,13 | 50,09 | -1,16% | 1.179.168,00 |
| 10.02.2025 | 50,00 | 51,33 | 49,62 | 50,68 | 1,40% | 668.769,00 |
| 07.02.2025 | 51,29 | 51,50 | 49,63 | 49,98 | -2,12% | 772.056,00 |
| 06.02.2025 | 50,75 | 51,95 | 50,63 | 51,06 | 1,07% | 822.499,00 |
| 05.02.2025 | 49,75 | 50,69 | 49,15 | 50,52 | 2,37% | 522.977,00 |
| 04.02.2025 | 49,27 | 50,03 | 48,13 | 49,35 | -0,68% | 715.316,00 |
| 03.02.2025 | 48,75 | 50,45 | 48,25 | 49,69 | -0,30% | 630.027,00 |
| 31.01.2025 | 50,31 | 50,99 | 49,62 | 49,84 | -1,89% | 767.586,00 |
| 30.01.2025 | 49,82 | 52,40 | 49,50 | 50,80 | 2,54% | 641.532,00 |
| 29.01.2025 | 49,40 | 50,58 | 47,31 | 49,54 | -0,80% | 1.284.776,00 |
| 28.01.2025 | 51,40 | 51,72 | 47,39 | 49,94 | -3,31% | 1.317.377,00 |
| 27.01.2025 | 49,00 | 52,12 | 49,00 | 51,65 | 4,60% | 838.826,00 |
| 24.01.2025 | 49,59 | 50,71 | 48,70 | 49,38 | -1,42% | 922.174,00 |
| 23.01.2025 | 47,65 | 50,48 | 46,81 | 50,09 | 5,03% | 1.118.490,00 |
| 22.01.2025 | 50,20 | 51,50 | 46,86 | 47,69 | -4,79% | 1.674.044,00 |
| 21.01.2025 | 49,18 | 50,73 | 48,95 | 50,09 | 3,94% | 1.438.645,00 |
| 17.01.2025 | 52,63 | 52,63 | 48,14 | 48,19 | -7,45% | 1.195.079,00 |
| 16.01.2025 | 52,28 | 52,67 | 50,13 | 52,07 | -1,57% | 611.216,00 |
| 15.01.2025 | 51,32 | 53,54 | 50,92 | 52,90 | 8,07% | 1.406.666,00 |
| 14.01.2025 | 47,09 | 49,52 | 45,75 | 48,95 | 3,75% | 1.556.951,00 |
| 13.01.2025 | 46,95 | 48,89 | 44,19 | 47,18 | -2,98% | 2.227.460,00 |
| 10.01.2025 | 48,77 | 51,85 | 46,66 | 48,63 | -19,88% | 3.489.664,00 |
| 08.01.2025 | 63,59 | 63,59 | 58,05 | 60,70 | -6,46% | 1.096.694,00 |
| 07.01.2025 | 65,00 | 65,47 | 64,37 | 64,89 | -0,14% | 232.226,00 |
| 06.01.2025 | 65,65 | 66,35 | 64,84 | 64,98 | -1,16% | 211.878,00 |
| 03.01.2025 | 65,87 | 66,18 | 65,06 | 65,74 | -0,02% | 224.587,00 |
| 02.01.2025 | 66,48 | 67,17 | 65,47 | 65,75 | -1,10% | 248.319,00 |
| 31.12.2024 | 66,67 | 67,59 | 66,16 | 66,48 | -0,20% | 193.021,00 |
| 30.12.2024 | 65,79 | 67,16 | 65,52 | 66,61 | -0,55% | 215.136,00 |
| 27.12.2024 | 68,29 | 68,33 | 66,61 | 66,98 | -2,33% | 182.225,00 |
| 26.12.2024 | 68,27 | 68,89 | 67,63 | 68,58 | -0,38% | 176.467,00 |
| 24.12.2024 | 68,00 | 68,90 | 67,68 | 68,84 | 1,25% | 114.179,00 |
| 23.12.2024 | 67,50 | 68,18 | 67,11 | 67,99 | -0,29% | 242.993,00 |
| 20.12.2024 | 66,08 | 68,96 | 66,08 | 68,19 | 0,00% | 1.217.326,00 |
| 19.12.2024 | 68,79 | 69,94 | 67,95 | 68,19 | 1,16% | 320.049,00 |
| 18.12.2024 | 71,05 | 71,07 | 67,31 | 67,41 | -4,46% | 324.073,00 |
| 17.12.2024 | 72,12 | 72,55 | 70,52 | 70,56 | -3,16% | 215.379,00 |
| 16.12.2024 | 73,59 | 74,75 | 72,50 | 72,86 | -0,41% | 248.192,00 |
| 13.12.2024 | 72,74 | 73,52 | 71,82 | 73,16 | 2,05% | 218.038,00 |
| 12.12.2024 | 72,43 | 73,18 | 71,62 | 71,69 | -1,71% | 147.268,00 |
| 11.12.2024 | 72,78 | 73,15 | 71,50 | 72,94 | 1,26% | 283.491,00 |
| 10.12.2024 | 73,70 | 73,73 | 71,80 | 72,03 | -2,56% | 257.405,00 |
| 09.12.2024 | 76,25 | 76,35 | 73,85 | 73,92 | -3,06% | 205.162,00 |
| 06.12.2024 | 77,50 | 77,66 | 75,41 | 76,25 | -1,74% | 174.025,00 |
| 05.12.2024 | 77,15 | 79,40 | 76,43 | 77,60 | 0,17% | 282.645,00 |
| 04.12.2024 | 75,99 | 77,82 | 74,71 | 77,47 | 0,77% | 287.514,00 |
| 03.12.2024 | 77,93 | 78,01 | 76,76 | 76,88 | -0,61% | 230.536,00 |
| 02.12.2024 | 78,96 | 79,38 | 76,46 | 77,35 | -2,04% | 251.556,00 |
| 29.11.2024 | 79,49 | 80,72 | 78,79 | 78,96 | 0,14% | 153.447,00 |
| 27.11.2024 | 78,50 | 79,76 | 78,50 | 78,85 | 0,60% | 171.981,00 |
| 26.11.2024 | 77,80 | 78,70 | 77,46 | 78,38 | 0,78% | 296.461,00 |
| 25.11.2024 | 78,10 | 78,73 | 77,27 | 77,77 | 0,65% | 324.257,00 |
| 22.11.2024 | 76,88 | 77,48 | 76,06 | 77,27 | 4,80% | 209.849,00 |
| 20.11.2024 | 73,52 | 74,01 | 72,57 | 73,73 | 0,41% | 155.148,00 |
| 19.11.2024 | 73,06 | 73,61 | 70,85 | 73,43 | -0,56% | 188.063,00 |
| 18.11.2024 | 73,18 | 74,47 | 72,58 | 73,84 | 1,15% | 168.020,00 |
| 15.11.2024 | 73,80 | 74,60 | 72,65 | 73,00 | -0,54% | 287.132,00 |
| 14.11.2024 | 74,85 | 75,45 | 72,76 | 73,40 | -1,37% | 237.974,00 |
| 13.11.2024 | 74,22 | 75,62 | 74,20 | 74,42 | 0,68% | 260.971,00 |
| 12.11.2024 | 75,26 | 75,82 | 73,75 | 73,92 | -1,68% | 289.530,00 |
| 11.11.2024 | 74,92 | 76,47 | 74,92 | 75,18 | 1,80% | 227.955,00 |
| 08.11.2024 | 72,73 | 74,20 | 72,44 | 73,85 | 1,68% | 271.552,00 |
| 07.11.2024 | 73,12 | 73,66 | 72,04 | 72,63 | -0,41% | 205.151,00 |
| 06.11.2024 | 71,60 | 73,32 | 71,40 | 72,93 | 7,87% | 372.988,00 |
| 05.11.2024 | 66,97 | 67,77 | 66,64 | 67,61 | 1,59% | 295.877,00 |
| 04.11.2024 | 65,95 | 67,36 | 65,84 | 66,55 | 1,43% | 319.437,00 |
| 01.11.2024 | 68,00 | 68,51 | 65,50 | 65,61 | -2,99% | 240.620,00 |
| 31.10.2024 | 71,72 | 71,72 | 67,63 | 67,63 | -5,89% | 363.812,00 |
| 30.10.2024 | 71,08 | 73,73 | 70,88 | 71,86 | 5,04% | 749.301,00 |
| 29.10.2024 | 67,51 | 68,87 | 67,31 | 68,41 | 0,84% | 196.587,00 |
| 28.10.2024 | 67,61 | 68,84 | 67,61 | 67,84 | 1,19% | 184.913,00 |
| 25.10.2024 | 68,19 | 68,37 | 66,35 | 67,04 | -1,43% | 195.835,00 |
| 24.10.2024 | 66,64 | 68,26 | 66,32 | 68,01 | 2,72% | 255.220,00 |
| 23.10.2024 | 65,70 | 66,57 | 65,37 | 66,21 | 0,42% | 179.797,00 |
| 22.10.2024 | 66,00 | 66,22 | 65,17 | 65,93 | -0,77% | 125.154,00 |
| 21.10.2024 | 67,10 | 67,32 | 66,12 | 66,44 | -1,26% | 168.911,00 |
| 18.10.2024 | 68,30 | 68,30 | 67,20 | 67,29 | -1,23% | 120.440,00 |
| 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% | 152.026,00 |
| 15.10.2024 | 65,91 | 67,18 | 65,41 | 66,15 | 0,55% | 151.243,00 |
| 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% | 132.065,00 |
| 09.10.2024 | 62,85 | 65,42 | 62,85 | 65,13 | 3,20% | 211.746,00 |
| 08.10.2024 | 63,13 | 64,41 | 62,52 | 63,11 | 0,46% | 378.714,00 |
| 07.10.2024 | 65,09 | 65,19 | 62,09 | 62,82 | -3,49% | 332.655,00 |
| 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% | 157.489,00 |
| 02.10.2024 | 63,20 | 63,88 | 62,79 | 63,72 | 0,54% | 197.016,00 |
| 01.10.2024 | 62,92 | 63,50 | 62,21 | 63,38 | 0,64% | 170.981,00 |
| 30.09.2024 | 62,97 | 63,55 | 62,00 | 62,98 | -0,40% | 201.904,00 |
| 27.09.2024 | 63,95 | 64,51 | 63,06 | 63,23 | -1,08% | 211.647,00 |
| 26.09.2024 | 63,94 | 64,40 | 62,87 | 63,92 | 0,58% | 184.621,00 |