83,810$
-1,14%
Echtzeit-Aktienkurs Mercury General Corp
Bid:
Ask:
Aktienkurse zur Mercury General Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 84,46 | 85,96 | 83,80 | 83,81 | -1,14% | 230.250,00 |
| 30.09.2025 | 83,30 | 85,02 | 83,30 | 84,78 | 2,10% | 160.918,00 |
| 29.09.2025 | 83,34 | 83,45 | 81,55 | 83,04 | -0,20% | 249.009,00 |
| 26.09.2025 | 81,95 | 83,22 | 81,95 | 83,21 | 1,75% | 181.709,00 |
| 25.09.2025 | 82,13 | 82,60 | 80,83 | 81,78 | -0,07% | 216.821,00 |
| 24.09.2025 | 81,64 | 82,44 | 81,19 | 81,84 | 0,42% | 165.620,00 |
| 23.09.2025 | 82,00 | 83,13 | 81,45 | 81,50 | -0,72% | 273.343,00 |
| 22.09.2025 | 80,22 | 82,48 | 79,94 | 82,09 | 3,24% | 469.737,00 |
| 19.09.2025 | 78,73 | 79,51 | 78,57 | 79,51 | 0,25% | 485.166,00 |
| 18.09.2025 | 77,21 | 79,40 | 77,21 | 79,31 | 2,12% | 202.001,00 |
| 17.09.2025 | 77,71 | 79,10 | 77,56 | 77,66 | 0,03% | 164.362,00 |
| 16.09.2025 | 78,09 | 78,14 | 76,34 | 77,64 | -1,07% | 213.680,00 |
| 15.09.2025 | 79,01 | 79,65 | 78,34 | 78,48 | -1,11% | 158.774,00 |
| 12.09.2025 | 78,51 | 79,66 | 78,04 | 79,36 | 0,42% | 158.094,00 |
| 11.09.2025 | 78,05 | 79,10 | 77,74 | 79,03 | 1,49% | 226.668,00 |
| 10.09.2025 | 77,74 | 78,17 | 77,00 | 77,87 | -0,26% | 161.896,00 |
| 09.09.2025 | 77,79 | 78,17 | 76,89 | 78,07 | 0,54% | 345.273,00 |
| 08.09.2025 | 77,80 | 77,90 | 76,01 | 77,65 | 0,28% | 123.374,00 |
| 05.09.2025 | 78,77 | 78,82 | 77,19 | 77,43 | -1,84% | 200.879,00 |
| 04.09.2025 | 77,60 | 78,96 | 76,97 | 78,88 | 2,41% | 186.903,00 |
| 03.09.2025 | 76,50 | 77,15 | 76,12 | 77,02 | -0,17% | 140.046,00 |
| 02.09.2025 | 76,92 | 77,44 | 76,00 | 77,15 | -0,23% | 166.529,00 |
| 29.08.2025 | 77,73 | 78,28 | 76,76 | 77,33 | 0,26% | 173.165,00 |
| 28.08.2025 | 77,75 | 78,06 | 76,57 | 77,13 | -0,63% | 185.527,00 |
| 27.08.2025 | 77,51 | 79,00 | 77,18 | 77,62 | -0,31% | 250.882,00 |
| 26.08.2025 | 76,06 | 77,96 | 75,96 | 77,86 | 1,91% | 226.705,00 |
| 25.08.2025 | 76,61 | 77,45 | 76,11 | 76,40 | -0,05% | 388.934,00 |
| 22.08.2025 | 76,39 | 77,70 | 75,91 | 76,44 | 0,62% | 242.885,00 |
| 21.08.2025 | 74,73 | 76,16 | 74,50 | 75,97 | 1,46% | 312.330,00 |
| 20.08.2025 | 74,10 | 75,53 | 73,73 | 74,88 | 1,75% | 235.155,00 |
| 19.08.2025 | 73,62 | 74,02 | 73,18 | 73,59 | 0,57% | 131.637,00 |
| 18.08.2025 | 74,17 | 74,17 | 73,05 | 73,17 | -1,40% | 168.220,00 |
| 15.08.2025 | 75,66 | 75,78 | 74,00 | 74,21 | -1,20% | 280.696,00 |
| 14.08.2025 | 74,54 | 75,33 | 73,84 | 75,11 | 0,28% | 228.434,00 |
| 13.08.2025 | 74,16 | 75,27 | 73,89 | 74,90 | 1,23% | 248.552,00 |
| 12.08.2025 | 71,87 | 74,08 | 71,87 | 73,99 | 3,40% | 233.186,00 |
| 11.08.2025 | 70,84 | 72,18 | 70,52 | 71,56 | 1,03% | 217.908,00 |
| 08.08.2025 | 71,09 | 71,55 | 70,31 | 70,83 | 0,70% | 266.290,00 |
| 07.08.2025 | 71,50 | 71,50 | 69,82 | 70,34 | -1,47% | 242.175,00 |
| 06.08.2025 | 71,79 | 72,60 | 70,00 | 71,39 | -1,26% | 341.790,00 |
| 05.08.2025 | 72,07 | 72,30 | 70,65 | 72,30 | 0,85% | 239.258,00 |
| 04.08.2025 | 69,18 | 71,69 | 68,98 | 71,69 | 5,36% | 305.458,00 |
| 01.08.2025 | 69,01 | 69,40 | 66,57 | 68,04 | -1,75% | 404.561,00 |
| 31.07.2025 | 68,85 | 72,16 | 68,82 | 69,25 | -2,04% | 503.268,00 |
| 30.07.2025 | 68,90 | 74,28 | 68,90 | 70,69 | 0,70% | 706.846,00 |
| 29.07.2025 | 70,49 | 70,83 | 69,88 | 70,20 | 0,40% | 301.878,00 |
| 28.07.2025 | 69,78 | 70,02 | 68,97 | 69,92 | 0,39% | 184.421,00 |
| 25.07.2025 | 70,00 | 70,30 | 69,16 | 69,65 | 0,48% | 178.810,00 |
| 24.07.2025 | 70,08 | 70,19 | 68,54 | 69,32 | -1,41% | 241.469,00 |
| 23.07.2025 | 69,10 | 70,78 | 68,37 | 70,31 | 1,81% | 338.420,00 |
| 22.07.2025 | 68,04 | 69,25 | 67,85 | 69,06 | 1,89% | 172.039,00 |
| 21.07.2025 | 67,95 | 68,67 | 67,60 | 67,78 | -0,43% | 228.603,00 |
| 18.07.2025 | 67,98 | 69,06 | 67,73 | 68,07 | 0,19% | 258.937,00 |
| 17.07.2025 | 66,68 | 68,50 | 66,68 | 67,94 | 1,30% | 256.773,00 |
| 16.07.2025 | 66,79 | 68,02 | 66,06 | 67,07 | 1,04% | 197.963,00 |
| 15.07.2025 | 68,12 | 68,63 | 66,17 | 66,38 | -2,78% | 388.750,00 |
| 14.07.2025 | 65,80 | 68,86 | 65,77 | 68,28 | 3,39% | 461.919,00 |
| 11.07.2025 | 65,48 | 66,55 | 65,26 | 66,04 | -0,30% | 214.166,00 |
| 10.07.2025 | 65,58 | 66,33 | 64,21 | 66,24 | 0,41% | 214.504,00 |
| 09.07.2025 | 66,10 | 66,55 | 65,50 | 65,97 | 0,11% | 169.317,00 |
| 08.07.2025 | 65,93 | 66,57 | 65,71 | 65,90 | -0,29% | 263.389,00 |
| 07.07.2025 | 67,20 | 67,41 | 65,87 | 66,09 | -1,81% | 217.592,00 |
| 03.07.2025 | 66,01 | 67,36 | 65,90 | 67,31 | 2,26% | 132.593,00 |
| 02.07.2025 | 66,00 | 66,75 | 64,34 | 65,82 | -1,78% | 258.727,00 |
| 01.07.2025 | 67,49 | 67,64 | 66,23 | 67,01 | -0,49% | 271.658,00 |
| 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 |