52,170$
-1,64%
Echtzeit-Aktienkurs Mercury General Corp.
Bid:
Ask:
Aktienkurse zur Mercury General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |