12,500$
0,40%
Echtzeit-Aktienkurs MRC Global Inc.
Bid:
Ask:
Aktienkurse zur MRC Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 12,40 | 12,91 | 12,34 | 12,50 | 0,40% | 451.383,00 |
| 17.09.2024 | 12,34 | 12,56 | 12,25 | 12,45 | 2,13% | 347.393,00 |
| 16.09.2024 | 12,29 | 12,36 | 12,10 | 12,19 | 0,00% | 261.199,00 |
| 13.09.2024 | 11,88 | 12,29 | 11,76 | 12,19 | 4,28% | 330.526,00 |
| 12.09.2024 | 11,68 | 11,71 | 11,53 | 11,69 | 0,95% | 552.704,00 |
| 11.09.2024 | 11,55 | 11,59 | 11,24 | 11,58 | -0,77% | 298.845,00 |
| 10.09.2024 | 11,85 | 11,85 | 11,56 | 11,67 | -1,10% | 307.895,00 |
| 09.09.2024 | 12,21 | 12,24 | 11,80 | 11,80 | -3,12% | 391.282,00 |
| 06.09.2024 | 12,31 | 12,38 | 12,10 | 12,18 | -0,90% | 591.497,00 |
| 05.09.2024 | 12,54 | 12,54 | 12,28 | 12,29 | -1,76% | 331.531,00 |
| 04.09.2024 | 12,56 | 12,63 | 12,40 | 12,51 | -0,79% | 500.248,00 |
| 03.09.2024 | 12,98 | 13,05 | 12,53 | 12,61 | -4,18% | 405.023,00 |
| 30.08.2024 | 13,10 | 13,18 | 12,90 | 13,16 | 0,30% | 320.424,00 |
| 29.08.2024 | 13,21 | 13,28 | 12,94 | 13,12 | 0,38% | 431.768,00 |
| 28.08.2024 | 12,83 | 13,11 | 12,83 | 13,07 | 0,93% | 576.033,00 |
| 27.08.2024 | 13,06 | 13,06 | 12,85 | 12,95 | -1,07% | 325.960,00 |
| 26.08.2024 | 13,22 | 13,33 | 13,05 | 13,09 | 0,38% | 355.844,00 |
| 23.08.2024 | 12,75 | 13,05 | 12,71 | 13,04 | 2,84% | 397.895,00 |
| 22.08.2024 | 12,62 | 12,85 | 12,55 | 12,68 | 1,20% | 547.322,00 |
| 21.08.2024 | 12,53 | 12,62 | 12,48 | 12,53 | 1,05% | 449.526,00 |
| 20.08.2024 | 12,54 | 12,58 | 12,35 | 12,40 | -1,74% | 323.982,00 |
| 19.08.2024 | 12,51 | 12,69 | 12,46 | 12,62 | 1,28% | 323.202,00 |
| 16.08.2024 | 12,43 | 12,52 | 12,29 | 12,46 | -0,32% | 377.495,00 |
| 15.08.2024 | 12,52 | 12,63 | 12,21 | 12,50 | 2,63% | 589.292,00 |
| 14.08.2024 | 12,44 | 12,54 | 11,90 | 12,18 | 2,96% | 753.871,00 |
| 13.08.2024 | 11,87 | 11,94 | 11,57 | 11,83 | 0,17% | 487.467,00 |
| 12.08.2024 | 11,92 | 12,01 | 11,74 | 11,81 | -1,42% | 453.146,00 |
| 09.08.2024 | 12,04 | 12,06 | 11,78 | 11,98 | -0,83% | 688.227,00 |
| 08.08.2024 | 12,28 | 12,44 | 11,91 | 12,08 | -3,36% | 815.849,00 |
| 07.08.2024 | 13,18 | 13,18 | 12,15 | 12,50 | -5,16% | 1.172.740,00 |
| 06.08.2024 | 12,96 | 13,36 | 12,80 | 13,18 | 1,38% | 962.536,00 |
| 05.08.2024 | 12,69 | 13,00 | 12,40 | 13,00 | -2,33% | 774.184,00 |
| 02.08.2024 | 13,28 | 13,44 | 13,09 | 13,31 | -4,66% | 518.293,00 |
| 01.08.2024 | 14,44 | 14,50 | 13,75 | 13,96 | -3,59% | 557.127,00 |
| 31.07.2024 | 14,45 | 14,84 | 14,16 | 14,48 | 0,42% | 711.901,00 |
| 30.07.2024 | 14,69 | 14,78 | 14,41 | 14,42 | -1,57% | 489.283,00 |
| 29.07.2024 | 14,85 | 14,87 | 14,53 | 14,65 | -1,35% | 326.733,00 |
| 26.07.2024 | 14,85 | 14,91 | 14,58 | 14,85 | 1,85% | 403.269,00 |
| 25.07.2024 | 14,27 | 14,71 | 14,15 | 14,58 | 2,53% | 399.465,00 |
| 24.07.2024 | 14,69 | 14,86 | 14,19 | 14,22 | -3,53% | 368.625,00 |
| 23.07.2024 | 14,37 | 14,78 | 14,34 | 14,74 | 2,22% | 850.686,00 |
| 22.07.2024 | 14,26 | 14,46 | 14,12 | 14,42 | 1,62% | 471.545,00 |
| 19.07.2024 | 14,23 | 14,36 | 13,96 | 14,19 | -0,21% | 1.689.935,00 |
| 18.07.2024 | 14,30 | 14,75 | 14,20 | 14,22 | -1,52% | 683.138,00 |
| 17.07.2024 | 14,26 | 14,71 | 14,26 | 14,44 | 0,77% | 928.123,00 |
| 16.07.2024 | 13,93 | 14,53 | 13,92 | 14,33 | 3,47% | 1.283.537,00 |
| 15.07.2024 | 13,84 | 13,99 | 13,66 | 13,85 | 1,69% | 624.774,00 |
| 12.07.2024 | 13,48 | 13,69 | 13,42 | 13,62 | 2,64% | 1.538.658,00 |
| 11.07.2024 | 12,94 | 13,36 | 12,77 | 13,27 | 4,82% | 597.320,00 |
| 10.07.2024 | 12,52 | 12,68 | 12,44 | 12,66 | 1,69% | 318.728,00 |
| 09.07.2024 | 12,45 | 12,54 | 12,36 | 12,45 | -0,72% | 510.018,00 |
| 08.07.2024 | 12,32 | 12,56 | 12,32 | 12,54 | 2,28% | 418.236,00 |
| 05.07.2024 | 12,69 | 12,71 | 12,23 | 12,26 | -3,99% | 426.407,00 |
| 03.07.2024 | 12,68 | 12,80 | 12,61 | 12,77 | 1,11% | 209.540,00 |
| 02.07.2024 | 12,66 | 12,78 | 12,59 | 12,63 | -0,32% | 365.053,00 |
| 01.07.2024 | 12,93 | 13,00 | 12,63 | 12,67 | -1,86% | 558.189,00 |
| 28.06.2024 | 12,53 | 12,93 | 12,44 | 12,91 | 3,28% | 4.543.771,00 |
| 27.06.2024 | 12,40 | 12,51 | 12,29 | 12,50 | 1,30% | 566.172,00 |
| 26.06.2024 | 12,22 | 12,41 | 12,03 | 12,34 | 0,41% | 511.789,00 |
| 25.06.2024 | 12,20 | 12,35 | 12,16 | 12,29 | 0,16% | 305.730,00 |
| 24.06.2024 | 12,21 | 12,42 | 12,10 | 12,27 | 1,15% | 365.699,00 |
| 21.06.2024 | 12,21 | 12,27 | 12,02 | 12,13 | -1,06% | 869.979,00 |
| 20.06.2024 | 12,22 | 12,32 | 12,16 | 12,26 | -0,65% | 260.474,00 |
| 18.06.2024 | 12,32 | 12,44 | 12,24 | 12,34 | 0,08% | 313.439,00 |
| 17.06.2024 | 12,13 | 12,38 | 12,10 | 12,33 | 1,31% | 345.721,00 |
| 14.06.2024 | 12,34 | 12,34 | 12,02 | 12,17 | -2,33% | 439.999,00 |
| 13.06.2024 | 12,68 | 12,68 | 12,24 | 12,46 | -2,12% | 477.044,00 |
| 12.06.2024 | 13,00 | 13,11 | 12,73 | 12,73 | 0,47% | 424.176,00 |
| 11.06.2024 | 12,41 | 12,72 | 12,28 | 12,67 | 1,36% | 412.347,00 |
| 10.06.2024 | 12,51 | 12,67 | 12,37 | 12,50 | -1,11% | 745.355,00 |
| 07.06.2024 | 12,66 | 12,75 | 12,58 | 12,64 | -1,10% | 375.154,00 |
| 06.06.2024 | 13,00 | 13,00 | 12,70 | 12,78 | -1,99% | 399.756,00 |
| 05.06.2024 | 12,80 | 13,10 | 12,61 | 13,04 | 2,19% | 686.742,00 |
| 04.06.2024 | 13,01 | 13,01 | 12,69 | 12,76 | -3,11% | 523.627,00 |
| 03.06.2024 | 13,40 | 13,41 | 13,07 | 13,17 | -0,90% | 592.826,00 |
| 31.05.2024 | 13,13 | 13,31 | 13,06 | 13,29 | 1,61% | 567.931,00 |
| 30.05.2024 | 13,17 | 13,28 | 12,99 | 13,08 | 0,08% | 538.590,00 |
| 29.05.2024 | 12,98 | 13,11 | 12,88 | 13,07 | -0,31% | 423.545,00 |
| 28.05.2024 | 13,27 | 13,33 | 13,04 | 13,11 | -0,15% | 371.478,00 |
| 24.05.2024 | 13,23 | 13,26 | 13,01 | 13,13 | -0,08% | 291.272,00 |
| 23.05.2024 | 13,38 | 13,38 | 12,97 | 13,14 | -1,72% | 411.143,00 |
| 22.05.2024 | 13,63 | 13,63 | 13,33 | 13,37 | -2,12% | 453.552,00 |
| 21.05.2024 | 13,60 | 13,73 | 13,52 | 13,66 | 0,15% | 517.483,00 |
| 20.05.2024 | 13,54 | 13,70 | 13,48 | 13,64 | 1,19% | 499.199,00 |
| 17.05.2024 | 13,84 | 13,84 | 13,45 | 13,48 | -2,18% | 513.919,00 |
| 16.05.2024 | 13,75 | 13,93 | 13,75 | 13,78 | -0,86% | 591.296,00 |
| 15.05.2024 | 13,96 | 13,96 | 13,73 | 13,90 | -0,22% | 523.743,00 |
| 14.05.2024 | 13,88 | 13,95 | 13,63 | 13,93 | 0,58% | 620.645,00 |
| 13.05.2024 | 13,76 | 14,02 | 13,49 | 13,85 | 1,32% | 1.147.744,00 |
| 10.05.2024 | 12,83 | 13,68 | 12,81 | 13,67 | 7,13% | 1.152.838,00 |
| 09.05.2024 | 12,30 | 12,80 | 12,28 | 12,76 | 8,87% | 1.207.742,00 |
| 08.05.2024 | 11,62 | 11,72 | 11,48 | 11,72 | 0,51% | 928.692,00 |
| 07.05.2024 | 11,69 | 11,78 | 11,56 | 11,66 | 0,60% | 807.722,00 |
| 06.05.2024 | 11,57 | 11,70 | 11,54 | 11,59 | 0,70% | 794.443,00 |
| 03.05.2024 | 11,58 | 11,64 | 11,38 | 11,51 | 0,70% | 426.210,00 |
| 02.05.2024 | 11,34 | 11,49 | 11,22 | 11,43 | 2,70% | 379.092,00 |
| 01.05.2024 | 11,26 | 11,31 | 11,09 | 11,13 | -0,89% | 396.995,00 |
| 30.04.2024 | 11,50 | 11,50 | 11,20 | 11,23 | -3,11% | 402.366,00 |
| 29.04.2024 | 11,62 | 11,64 | 11,52 | 11,59 | -0,09% | 226.061,00 |
| 26.04.2024 | 11,59 | 11,70 | 11,53 | 11,60 | 0,26% | 312.376,00 |