93,510$
2,59%
Echtzeit-Aktienkurs Mercury General Corp.
Bid:
Ask:
Aktienkurse zur Mercury General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 92,73 | 94,08 | 91,21 | 93,51 | 2,59% | 226.587,00 |
| 11.12.2025 | 91,33 | 92,16 | 90,39 | 91,15 | 0,92% | 258.507,00 |
| 10.12.2025 | 89,90 | 91,00 | 89,61 | 90,32 | 0,39% | 302.659,00 |
| 09.12.2025 | 90,40 | 91,00 | 89,56 | 89,97 | 0,78% | 124.768,00 |
| 08.12.2025 | 89,21 | 90,17 | 88,34 | 89,27 | -0,76% | 137.204,00 |
| 05.12.2025 | 89,63 | 90,30 | 88,88 | 89,95 | -0,18% | 194.168,00 |
| 04.12.2025 | 90,73 | 90,92 | 89,91 | 90,11 | -0,44% | 118.870,00 |
| 03.12.2025 | 90,63 | 92,51 | 89,22 | 90,51 | -1,10% | 178.655,00 |
| 02.12.2025 | 93,16 | 93,76 | 90,76 | 91,52 | -1,16% | 129.098,00 |
| 01.12.2025 | 92,33 | 93,82 | 92,31 | 92,59 | -0,57% | 127.111,00 |
| 28.11.2025 | 93,59 | 93,59 | 92,72 | 93,12 | -0,26% | 74.585,00 |
| 26.11.2025 | 93,16 | 94,81 | 93,06 | 93,36 | 0,31% | 258.260,00 |
| 25.11.2025 | 93,60 | 95,00 | 92,93 | 93,07 | 0,10% | 194.695,00 |
| 24.11.2025 | 91,57 | 93,55 | 91,45 | 92,98 | 4,84% | 256.487,00 |
| 20.11.2025 | 89,98 | 89,98 | 87,98 | 88,69 | 0,96% | 130.412,00 |
| 19.11.2025 | 88,91 | 89,40 | 87,30 | 87,85 | -1,36% | 159.079,00 |
| 18.11.2025 | 89,23 | 89,92 | 88,00 | 89,06 | 0,64% | 168.160,00 |
| 17.11.2025 | 88,58 | 89,53 | 88,22 | 88,49 | 1,31% | 191.600,00 |
| 13.11.2025 | 88,20 | 88,48 | 86,67 | 87,35 | 0,08% | 150.614,00 |
| 12.11.2025 | 87,24 | 88,54 | 86,95 | 87,28 | 0,37% | 187.528,00 |
| 11.11.2025 | 85,83 | 87,58 | 85,83 | 86,96 | 1,12% | 288.013,00 |
| 10.11.2025 | 84,01 | 86,86 | 83,91 | 86,00 | 2,88% | 223.024,00 |
| 07.11.2025 | 81,82 | 85,02 | 81,82 | 83,59 | 1,94% | 251.119,00 |
| 06.11.2025 | 82,25 | 82,50 | 80,62 | 82,00 | 0,31% | 204.030,00 |
| 05.11.2025 | 80,42 | 84,00 | 80,42 | 81,75 | 2,48% | 464.779,00 |
| 04.11.2025 | 76,00 | 80,07 | 76,00 | 79,77 | 4,64% | 345.637,00 |
| 03.11.2025 | 75,81 | 77,00 | 74,29 | 76,23 | -1,38% | 284.180,00 |
| 31.10.2025 | 76,78 | 77,62 | 76,51 | 77,30 | -0,30% | 211.265,00 |
| 30.10.2025 | 76,55 | 78,21 | 76,19 | 77,53 | 0,66% | 214.810,00 |
| 29.10.2025 | 76,02 | 78,07 | 75,83 | 77,02 | 0,27% | 260.032,00 |
| 28.10.2025 | 78,09 | 78,44 | 76,36 | 76,81 | -2,46% | 207.012,00 |
| 27.10.2025 | 79,26 | 79,63 | 78,70 | 78,75 | -0,64% | 112.205,00 |
| 24.10.2025 | 79,15 | 79,60 | 78,34 | 79,26 | 0,44% | 110.757,00 |
| 23.10.2025 | 78,78 | 79,53 | 77,80 | 78,91 | 0,17% | 160.160,00 |
| 22.10.2025 | 80,25 | 80,45 | 78,15 | 78,78 | -1,48% | 151.495,00 |
| 21.10.2025 | 79,36 | 80,09 | 79,06 | 79,96 | 0,57% | 141.297,00 |
| 20.10.2025 | 80,55 | 80,55 | 78,93 | 79,51 | -0,34% | 135.313,00 |
| 17.10.2025 | 77,85 | 79,98 | 77,85 | 79,78 | 1,45% | 175.745,00 |
| 16.10.2025 | 79,78 | 79,78 | 77,80 | 78,64 | -2,06% | 226.533,00 |
| 15.10.2025 | 80,27 | 80,67 | 76,77 | 80,29 | -1,61% | 393.226,00 |
| 14.10.2025 | 79,36 | 81,78 | 78,54 | 81,60 | 2,72% | 248.244,00 |
| 13.10.2025 | 81,36 | 81,36 | 79,39 | 79,44 | -0,87% | 187.969,00 |
| 10.10.2025 | 83,29 | 83,68 | 80,02 | 80,14 | -3,26% | 217.898,00 |
| 09.10.2025 | 84,67 | 85,13 | 82,47 | 82,84 | -2,80% | 216.145,00 |
| 08.10.2025 | 86,74 | 86,74 | 84,73 | 85,23 | -0,43% | 147.459,00 |
| 07.10.2025 | 86,79 | 86,82 | 85,53 | 85,60 | -0,73% | 189.714,00 |
| 06.10.2025 | 87,42 | 87,67 | 86,13 | 86,23 | 2,56% | 178.334,00 |
| 02.10.2025 | 83,45 | 84,32 | 81,53 | 84,08 | 0,32% | 204.664,00 |
| 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 |