102,670$
1,25%
Echtzeit-Aktienkurs Mercury General Corp
Bid:
Ask:
Aktienkurse zur Mercury General Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 102,50 | 102,93 | 99,37 | 102,67 | 1,25% | 735.313,00 |
| 17.06.2026 | 101,81 | 103,81 | 100,81 | 101,40 | -1,18% | 245.471,00 |
| 16.06.2026 | 102,00 | 103,11 | 101,52 | 102,61 | 1,56% | 225.263,00 |
| 15.06.2026 | 100,25 | 102,09 | 100,02 | 101,03 | 0,10% | 167.002,00 |
| 12.06.2026 | 98,65 | 101,44 | 98,48 | 100,93 | 1,81% | 174.803,00 |
| 11.06.2026 | 101,63 | 101,89 | 98,23 | 99,14 | -2,21% | 198.293,00 |
| 10.06.2026 | 102,27 | 103,22 | 101,21 | 101,38 | 0,27% | 217.816,00 |
| 09.06.2026 | 102,11 | 102,97 | 100,53 | 101,11 | 0,07% | 194.475,00 |
| 08.06.2026 | 101,27 | 102,59 | 99,76 | 101,04 | -0,42% | 298.957,00 |
| 05.06.2026 | 98,41 | 101,69 | 98,30 | 101,47 | 4,02% | 255.208,00 |
| 04.06.2026 | 97,65 | 99,48 | 97,09 | 97,55 | 0,84% | 268.921,00 |
| 03.06.2026 | 97,90 | 98,62 | 96,70 | 96,74 | -1,73% | 221.400,00 |
| 02.06.2026 | 98,19 | 100,32 | 97,88 | 98,44 | -0,18% | 363.768,00 |
| 01.06.2026 | 98,12 | 98,71 | 96,30 | 98,62 | 0,60% | 372.143,00 |
| 29.05.2026 | 96,18 | 98,38 | 95,22 | 98,03 | 1,55% | 406.455,00 |
| 28.05.2026 | 98,76 | 99,84 | 95,59 | 96,53 | -2,83% | 247.241,00 |
| 27.05.2026 | 101,46 | 102,52 | 99,31 | 99,34 | -2,19% | 175.342,00 |
| 26.05.2026 | 100,92 | 102,08 | 100,62 | 101,56 | 0,52% | 146.055,00 |
| 22.05.2026 | 102,34 | 102,38 | 100,90 | 101,03 | -1,28% | 177.820,00 |
| 21.05.2026 | 102,56 | 102,56 | 100,78 | 102,34 | -0,57% | 183.610,00 |
| 20.05.2026 | 101,93 | 103,86 | 101,08 | 102,93 | 1,48% | 286.130,00 |
| 19.05.2026 | 99,75 | 101,87 | 99,60 | 101,43 | 0,79% | 179.858,00 |
| 18.05.2026 | 99,62 | 103,83 | 99,62 | 100,63 | 2,58% | 376.914,00 |
| 15.05.2026 | 98,97 | 99,72 | 97,71 | 98,10 | -0,54% | 188.097,00 |
| 14.05.2026 | 100,25 | 101,08 | 98,57 | 98,63 | -0,94% | 155.514,00 |
| 13.05.2026 | 101,75 | 102,17 | 99,00 | 99,57 | -2,11% | 235.774,00 |
| 12.05.2026 | 99,56 | 102,37 | 97,28 | 101,72 | 2,70% | 308.946,00 |
| 11.05.2026 | 100,09 | 100,95 | 98,36 | 99,05 | -0,62% | 236.760,00 |
| 08.05.2026 | 97,68 | 100,56 | 97,68 | 99,67 | 1,69% | 263.877,00 |
| 07.05.2026 | 95,57 | 98,13 | 94,59 | 98,01 | 2,07% | 286.290,00 |
| 06.05.2026 | 98,92 | 100,69 | 92,00 | 96,02 | -1,47% | 385.139,00 |
| 05.05.2026 | 95,53 | 98,37 | 95,19 | 97,45 | 2,05% | 259.250,00 |
| 04.05.2026 | 95,60 | 96,89 | 93,88 | 95,49 | -0,81% | 211.898,00 |
| 01.05.2026 | 97,87 | 98,50 | 95,86 | 96,27 | -1,07% | 151.538,00 |
| 30.04.2026 | 95,08 | 97,84 | 94,49 | 97,31 | 1,74% | 168.869,00 |
| 29.04.2026 | 97,74 | 98,18 | 95,39 | 95,65 | -2,63% | 192.520,00 |
| 28.04.2026 | 98,35 | 99,40 | 97,38 | 98,23 | 0,08% | 277.554,00 |
| 27.04.2026 | 96,19 | 98,60 | 95,70 | 98,15 | 1,74% | 174.900,00 |
| 24.04.2026 | 97,50 | 98,12 | 96,09 | 96,47 | -1,20% | 138.133,00 |
| 23.04.2026 | 96,21 | 98,80 | 96,21 | 97,64 | 1,47% | 290.080,00 |
| 22.04.2026 | 95,35 | 96,25 | 93,95 | 96,23 | 0,82% | 181.787,00 |
| 21.04.2026 | 95,49 | 96,37 | 94,40 | 95,45 | 0,58% | 152.436,00 |
| 20.04.2026 | 95,85 | 97,18 | 94,51 | 94,90 | -1,42% | 139.379,00 |
| 17.04.2026 | 95,13 | 96,49 | 94,42 | 96,27 | 1,88% | 289.459,00 |
| 16.04.2026 | 93,19 | 94,52 | 93,11 | 94,49 | 1,02% | 351.815,00 |
| 15.04.2026 | 93,02 | 94,21 | 92,40 | 93,54 | 0,24% | 145.213,00 |
| 14.04.2026 | 93,08 | 94,19 | 92,87 | 93,32 | -0,50% | 151.796,00 |
| 13.04.2026 | 92,13 | 93,88 | 91,98 | 93,79 | 1,71% | 187.941,00 |
| 10.04.2026 | 94,00 | 94,25 | 91,52 | 92,21 | -2,01% | 167.099,00 |
| 09.04.2026 | 92,51 | 95,09 | 92,51 | 94,10 | 1,20% | 190.780,00 |
| 08.04.2026 | 90,80 | 93,25 | 90,80 | 92,98 | 3,09% | 242.003,00 |
| 07.04.2026 | 89,13 | 90,75 | 87,83 | 90,19 | 1,23% | 230.008,00 |
| 06.04.2026 | 87,69 | 89,11 | 86,03 | 89,09 | 1,00% | 90.859,00 |
| 02.04.2026 | 86,58 | 88,68 | 86,00 | 88,21 | 1,66% | 180.600,00 |
| 01.04.2026 | 89,00 | 89,65 | 86,70 | 86,77 | -1,57% | 267.261,00 |
| 31.03.2026 | 88,67 | 89,32 | 86,73 | 88,15 | 0,36% | 137.374,00 |
| 30.03.2026 | 86,85 | 88,08 | 86,32 | 87,83 | 2,10% | 176.417,00 |
| 27.03.2026 | 88,18 | 88,33 | 85,35 | 86,02 | -2,66% | 231.264,00 |
| 26.03.2026 | 88,39 | 89,28 | 87,66 | 88,37 | -0,05% | 177.632,00 |
| 25.03.2026 | 90,37 | 90,37 | 87,87 | 88,41 | -0,21% | 155.152,00 |
| 24.03.2026 | 86,83 | 89,30 | 86,58 | 88,60 | 1,21% | 160.265,00 |
| 23.03.2026 | 88,91 | 88,91 | 86,74 | 87,54 | 0,82% | 231.748,00 |
| 20.03.2026 | 87,15 | 87,99 | 86,21 | 86,83 | -1,28% | 714.334,00 |
| 19.03.2026 | 88,21 | 89,37 | 87,24 | 87,96 | 0,13% | 210.702,00 |
| 18.03.2026 | 89,78 | 90,86 | 87,82 | 87,85 | -1,99% | 225.851,00 |
| 17.03.2026 | 91,60 | 92,11 | 89,50 | 89,63 | -0,90% | 206.326,00 |
| 16.03.2026 | 90,00 | 90,95 | 89,39 | 90,44 | 1,66% | 200.113,00 |
| 13.03.2026 | 89,02 | 90,67 | 87,59 | 88,96 | 1,58% | 180.435,00 |
| 12.03.2026 | 86,64 | 88,38 | 85,82 | 87,58 | -1,15% | 206.957,00 |
| 11.03.2026 | 87,30 | 88,88 | 87,00 | 88,60 | -0,49% | 238.206,00 |
| 10.03.2026 | 89,42 | 91,40 | 88,85 | 89,04 | -0,72% | 303.921,00 |
| 09.03.2026 | 88,26 | 90,65 | 87,30 | 89,69 | -0,87% | 235.952,00 |
| 06.03.2026 | 89,95 | 90,65 | 87,92 | 90,48 | -0,82% | 300.827,00 |
| 05.03.2026 | 92,23 | 92,74 | 88,85 | 91,23 | -1,96% | 273.464,00 |
| 04.03.2026 | 90,70 | 93,31 | 90,01 | 93,05 | 1,94% | 427.123,00 |
| 03.03.2026 | 87,76 | 91,34 | 87,76 | 91,28 | -0,33% | 195.399,00 |
| 02.03.2026 | 91,10 | 91,72 | 90,29 | 91,58 | 1,10% | 226.119,00 |
| 27.02.2026 | 90,33 | 91,44 | 89,63 | 90,58 | 0,81% | 308.023,00 |
| 26.02.2026 | 89,46 | 90,24 | 88,96 | 89,85 | 1,25% | 303.412,00 |
| 25.02.2026 | 87,21 | 89,00 | 85,58 | 88,74 | 3,46% | 475.913,00 |
| 24.02.2026 | 83,39 | 85,91 | 82,42 | 85,77 | 2,34% | 287.339,00 |
| 23.02.2026 | 86,51 | 86,62 | 83,50 | 83,81 | -3,04% | 456.703,00 |
| 20.02.2026 | 85,88 | 87,09 | 84,09 | 86,44 | -0,01% | 475.337,00 |
| 19.02.2026 | 86,00 | 88,09 | 86,00 | 86,45 | -1,02% | 360.785,00 |
| 18.02.2026 | 98,40 | 100,06 | 85,68 | 87,34 | -9,20% | 1.061.472,00 |
| 17.02.2026 | 93,47 | 96,86 | 93,20 | 96,19 | 2,91% | 378.573,00 |
| 13.02.2026 | 94,42 | 94,42 | 92,05 | 93,47 | -1,36% | 240.160,00 |
| 12.02.2026 | 93,95 | 95,54 | 91,57 | 94,76 | 1,38% | 331.004,00 |
| 11.02.2026 | 93,47 | 94,03 | 91,12 | 93,47 | 0,60% | 331.322,00 |
| 10.02.2026 | 93,00 | 94,01 | 91,82 | 92,91 | 0,06% | 183.534,00 |
| 09.02.2026 | 95,46 | 95,61 | 91,26 | 92,85 | -2,46% | 230.123,00 |
| 06.02.2026 | 92,60 | 95,82 | 92,57 | 95,19 | 1,70% | 311.146,00 |
| 05.02.2026 | 91,72 | 94,10 | 91,63 | 93,60 | 2,11% | 318.020,00 |
| 04.02.2026 | 91,00 | 92,70 | 90,87 | 91,67 | 1,57% | 229.705,00 |
| 03.02.2026 | 89,00 | 90,76 | 87,27 | 90,25 | 1,87% | 227.912,00 |
| 02.02.2026 | 87,12 | 88,74 | 87,05 | 88,59 | 1,14% | 199.746,00 |
| 30.01.2026 | 87,87 | 88,21 | 85,29 | 87,59 | 0,49% | 289.089,00 |
| 29.01.2026 | 86,91 | 87,64 | 83,83 | 87,16 | 2,18% | 289.640,00 |
| 28.01.2026 | 85,27 | 86,24 | 84,64 | 85,30 | 0,11% | 236.960,00 |
| 27.01.2026 | 86,95 | 87,00 | 84,58 | 85,21 | -1,80% | 203.357,00 |