67,340$
1,95%
Echtzeit-Aktienkurs Mercury General Corp.
Bid:
Ask:
Aktienkurse zur Mercury General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 66,36 | 67,36 | 65,69 | 67,34 | 1,95% | 250.322,00 |
| 27.06.2025 | 65,48 | 66,13 | 64,51 | 66,05 | 1,09% | 374.127,00 |
| 26.06.2025 | 64,49 | 65,47 | 64,04 | 65,34 | 2,22% | 227.169,00 |
| 25.06.2025 | 65,41 | 65,45 | 63,77 | 63,92 | -2,10% | 197.585,00 |
| 24.06.2025 | 65,51 | 65,58 | 64,81 | 65,29 | -0,27% | 279.138,00 |
| 23.06.2025 | 64,19 | 65,49 | 63,96 | 65,47 | 2,17% | 304.868,00 |
| 20.06.2025 | 63,38 | 64,28 | 63,10 | 64,08 | 2,02% | 474.515,00 |
| 18.06.2025 | 64,10 | 64,41 | 62,25 | 62,81 | -2,32% | 333.523,00 |
| 17.06.2025 | 65,20 | 65,39 | 64,27 | 64,30 | -1,65% | 203.857,00 |
| 16.06.2025 | 64,68 | 65,43 | 64,39 | 65,38 | 1,38% | 347.660,00 |
| 13.06.2025 | 64,59 | 64,98 | 63,86 | 64,49 | -1,10% | 190.998,00 |
| 12.06.2025 | 64,49 | 65,30 | 64,21 | 65,21 | 0,32% | 347.617,00 |
| 11.06.2025 | 65,82 | 66,10 | 64,72 | 65,00 | -0,29% | 320.584,00 |
| 10.06.2025 | 65,16 | 65,62 | 64,50 | 65,19 | -0,67% | 155.595,00 |
| 09.06.2025 | 65,97 | 66,08 | 64,04 | 65,63 | 0,29% | 220.022,00 |
| 06.06.2025 | 64,94 | 65,48 | 64,65 | 65,44 | 1,46% | 141.801,00 |
| 05.06.2025 | 64,10 | 64,80 | 63,17 | 64,50 | 1,08% | 170.012,00 |
| 04.06.2025 | 65,11 | 65,14 | 63,59 | 63,81 | -2,30% | 190.385,00 |
| 03.06.2025 | 65,52 | 66,13 | 64,47 | 65,31 | -0,61% | 563.113,00 |
| 02.06.2025 | 64,53 | 66,30 | 64,05 | 65,71 | 1,91% | 577.684,00 |
| 30.05.2025 | 63,68 | 64,95 | 63,51 | 64,48 | 1,24% | 330.547,00 |
| 29.05.2025 | 62,51 | 63,84 | 61,95 | 63,69 | 4,72% | 397.552,00 |
| 28.05.2025 | 61,26 | 61,49 | 60,41 | 60,82 | -1,59% | 251.895,00 |
| 27.05.2025 | 60,00 | 61,94 | 59,62 | 61,80 | 3,40% | 337.146,00 |
| 23.05.2025 | 59,29 | 60,13 | 59,01 | 59,77 | -0,23% | 204.111,00 |
| 22.05.2025 | 60,38 | 60,43 | 59,42 | 59,91 | -1,02% | 223.424,00 |
| 21.05.2025 | 61,36 | 61,51 | 60,37 | 60,53 | -2,73% | 255.276,00 |
| 20.05.2025 | 61,10 | 62,26 | 60,93 | 62,23 | 1,83% | 299.315,00 |
| 19.05.2025 | 61,25 | 61,55 | 60,74 | 61,11 | -1,07% | 551.065,00 |
| 16.05.2025 | 62,04 | 62,13 | 61,14 | 61,77 | -0,34% | 315.198,00 |
| 15.05.2025 | 62,07 | 62,52 | 61,69 | 61,98 | 0,28% | 323.826,00 |
| 14.05.2025 | 61,76 | 61,98 | 60,59 | 61,81 | -0,31% | 242.298,00 |
| 13.05.2025 | 61,22 | 62,53 | 60,56 | 62,00 | 2,46% | 344.495,00 |
| 12.05.2025 | 61,89 | 62,30 | 59,65 | 60,51 | 0,53% | 342.776,00 |
| 09.05.2025 | 57,69 | 60,34 | 57,67 | 60,19 | 5,37% | 348.801,00 |
| 08.05.2025 | 57,25 | 58,11 | 56,64 | 57,12 | 0,25% | 320.997,00 |
| 07.05.2025 | 55,62 | 59,72 | 54,00 | 56,98 | -3,37% | 661.015,00 |
| 06.05.2025 | 58,21 | 59,26 | 58,07 | 58,97 | 0,67% | 723.265,00 |
| 05.05.2025 | 56,77 | 58,73 | 56,26 | 58,58 | 2,18% | 405.623,00 |
| 02.05.2025 | 56,07 | 57,52 | 55,59 | 57,33 | 3,56% | 269.283,00 |
| 01.05.2025 | 55,36 | 55,75 | 54,67 | 55,36 | -0,11% | 240.800,00 |
| 30.04.2025 | 55,41 | 55,72 | 54,35 | 55,42 | -1,39% | 282.709,00 |
| 29.04.2025 | 55,19 | 56,38 | 54,42 | 56,20 | 2,24% | 217.235,00 |
| 28.04.2025 | 54,10 | 54,98 | 53,64 | 54,97 | 1,97% | 347.061,00 |
| 25.04.2025 | 53,91 | 54,56 | 53,24 | 53,91 | -1,21% | 177.728,00 |
| 24.04.2025 | 53,85 | 54,65 | 53,66 | 54,57 | 0,40% | 260.782,00 |
| 23.04.2025 | 54,11 | 55,12 | 54,00 | 54,35 | 0,93% | 203.797,00 |
| 22.04.2025 | 53,50 | 53,86 | 52,21 | 53,85 | 2,85% | 302.612,00 |
| 21.04.2025 | 53,46 | 53,58 | 51,61 | 52,36 | -2,69% | 199.440,00 |
| 17.04.2025 | 53,22 | 54,29 | 52,73 | 53,81 | 1,17% | 385.212,00 |
| 16.04.2025 | 52,95 | 53,59 | 52,50 | 53,19 | 1,08% | 482.666,00 |
| 15.04.2025 | 52,64 | 53,97 | 52,41 | 52,62 | 0,38% | 243.725,00 |
| 14.04.2025 | 52,75 | 53,16 | 51,89 | 52,42 | 1,16% | 282.980,00 |
| 11.04.2025 | 52,29 | 52,29 | 50,46 | 51,82 | -0,67% | 286.856,00 |
| 10.04.2025 | 52,91 | 53,38 | 50,87 | 52,17 | -1,64% | 397.650,00 |
| 09.04.2025 | 49,11 | 53,71 | 48,79 | 53,04 | 6,98% | 526.700,00 |
| 08.04.2025 | 50,69 | 51,86 | 49,00 | 49,58 | 1,10% | 433.428,00 |
| 07.04.2025 | 48,58 | 51,50 | 47,06 | 49,04 | -2,43% | 687.063,00 |
| 04.04.2025 | 53,08 | 53,77 | 49,91 | 50,26 | -8,67% | 643.762,00 |
| 03.04.2025 | 55,22 | 56,03 | 54,72 | 55,03 | -2,38% | 301.962,00 |
| 02.04.2025 | 55,74 | 56,51 | 55,26 | 56,37 | 0,39% | 263.113,00 |
| 01.04.2025 | 56,00 | 57,12 | 55,44 | 56,15 | 0,45% | 292.134,00 |
| 31.03.2025 | 56,16 | 56,84 | 55,58 | 55,90 | -0,48% | 405.834,00 |
| 28.03.2025 | 57,20 | 57,75 | 55,61 | 56,17 | -1,80% | 463.258,00 |
| 27.03.2025 | 56,98 | 57,25 | 56,40 | 57,20 | 0,97% | 446.690,00 |
| 26.03.2025 | 56,63 | 57,56 | 56,32 | 56,65 | 0,00% | 310.311,00 |
| 25.03.2025 | 56,87 | 57,23 | 56,27 | 56,65 | 0,09% | 347.276,00 |
| 24.03.2025 | 56,40 | 57,71 | 55,90 | 56,60 | 1,20% | 531.966,00 |
| 21.03.2025 | 55,91 | 56,68 | 55,40 | 55,93 | -1,57% | 839.634,00 |
| 20.03.2025 | 56,92 | 57,63 | 56,62 | 56,82 | -0,37% | 282.807,00 |
| 19.03.2025 | 56,66 | 57,24 | 55,40 | 57,03 | 0,25% | 381.043,00 |
| 18.03.2025 | 56,95 | 58,04 | 56,04 | 56,89 | -0,58% | 491.875,00 |
| 17.03.2025 | 57,43 | 58,34 | 57,03 | 57,22 | -0,05% | 376.750,00 |
| 14.03.2025 | 56,03 | 57,38 | 55,16 | 57,25 | 3,19% | 557.182,00 |
| 13.03.2025 | 54,73 | 56,14 | 54,37 | 55,48 | 1,20% | 410.774,00 |
| 12.03.2025 | 55,69 | 55,69 | 53,04 | 54,82 | 1,54% | 456.162,00 |
| 11.03.2025 | 53,47 | 54,64 | 53,31 | 53,99 | 0,15% | 448.418,00 |
| 10.03.2025 | 52,43 | 55,40 | 52,43 | 53,91 | 0,24% | 586.024,00 |
| 07.03.2025 | 53,19 | 54,32 | 52,69 | 53,78 | 0,54% | 403.064,00 |
| 06.03.2025 | 53,56 | 54,12 | 52,68 | 53,49 | -0,83% | 461.819,00 |
| 05.03.2025 | 55,12 | 55,69 | 53,60 | 53,94 | -1,93% | 490.706,00 |
| 04.03.2025 | 54,41 | 55,82 | 54,33 | 55,00 | 0,13% | 828.936,00 |
| 03.03.2025 | 54,34 | 55,46 | 53,56 | 54,93 | 1,85% | 663.661,00 |
| 28.02.2025 | 53,77 | 54,15 | 53,02 | 53,93 | 0,75% | 581.715,00 |
| 27.02.2025 | 54,24 | 54,97 | 53,12 | 53,53 | -1,00% | 343.934,00 |
| 26.02.2025 | 54,38 | 55,32 | 53,50 | 54,07 | -0,57% | 365.551,00 |
| 25.02.2025 | 54,45 | 55,30 | 53,54 | 54,38 | 1,27% | 637.339,00 |
| 24.02.2025 | 52,69 | 53,98 | 52,26 | 53,70 | 2,81% | 866.860,00 |
| 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 |