65,750$
-1,10%
Echtzeit-Aktienkurs Mercury General Corp
Bid:
Ask:
Aktienkurse zur Mercury General Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 64,59 | 64,73 | 63,34 | 63,55 | -1,82% | 326.904,00 |
| 24.09.2024 | 62,44 | 64,90 | 61,16 | 64,73 | 3,67% | 431.192,00 |
| 23.09.2024 | 60,25 | 62,51 | 59,58 | 62,44 | 3,98% | 197.448,00 |
| 20.09.2024 | 59,75 | 60,71 | 58,89 | 60,05 | 0,00% | 826.265,00 |
| 19.09.2024 | 60,10 | 60,25 | 59,07 | 60,05 | 0,81% | 308.015,00 |
| 18.09.2024 | 59,50 | 60,15 | 59,03 | 59,57 | 0,37% | 271.671,00 |
| 17.09.2024 | 59,28 | 60,15 | 59,18 | 59,35 | 0,36% | 228.863,00 |
| 16.09.2024 | 58,60 | 60,00 | 58,60 | 59,14 | 1,25% | 345.167,00 |
| 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 |