2,700€
2,27%
Echtzeit-Aktienkurs Mercer International Inc.
Bid:
Ask:
Aktienkurse zur Mercer International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 2,73 | 2,82 | 2,69 | 2,70 | -1,46% | - |
| 04.09.2025 | 2,70 | 2,76 | 2,64 | 2,74 | 3,01% | - |
| 03.09.2025 | 2,70 | 2,72 | 2,66 | 2,66 | -0,75% | - |
| 02.09.2025 | 2,85 | 2,89 | 2,68 | 2,68 | -3,60% | - |
| 01.09.2025 | 2,85 | 2,86 | 2,78 | 2,78 | -2,11% | - |
| 29.08.2025 | 2,78 | 2,89 | 2,75 | 2,84 | 2,53% | - |
| 28.08.2025 | 2,80 | 2,81 | 2,70 | 2,77 | 1,09% | - |
| 27.08.2025 | 2,80 | 2,83 | 2,73 | 2,74 | 0,00% | 200,00 |
| 26.08.2025 | 2,83 | 2,85 | 2,74 | 2,74 | -3,18% | - |
| 25.08.2025 | 2,77 | 2,86 | 2,74 | 2,83 | 1,80% | - |
| 22.08.2025 | 2,79 | 2,87 | 2,72 | 2,78 | -0,71% | - |
| 21.08.2025 | 2,73 | 2,84 | 2,66 | 2,80 | 2,94% | - |
| 20.08.2025 | 2,68 | 2,74 | 2,64 | 2,72 | 1,49% | - |
| 19.08.2025 | 2,64 | 2,76 | 2,60 | 2,68 | 2,29% | - |
| 18.08.2025 | 2,57 | 2,72 | 2,52 | 2,62 | 2,34% | - |
| 15.08.2025 | 2,62 | 2,65 | 2,56 | 2,56 | -2,29% | - |
| 14.08.2025 | 2,61 | 2,66 | 2,54 | 2,62 | 0,00% | - |
| 13.08.2025 | 2,46 | 2,66 | 2,39 | 2,62 | 6,50% | - |
| 12.08.2025 | 2,32 | 2,48 | 2,24 | 2,46 | 7,42% | - |
| 11.08.2025 | 2,51 | 2,55 | 2,28 | 2,29 | -9,13% | - |
| 08.08.2025 | 2,61 | 2,64 | 2,52 | 2,52 | -2,33% | - |
| 07.08.2025 | 2,72 | 2,77 | 2,54 | 2,58 | -5,15% | - |
| 06.08.2025 | 2,81 | 2,86 | 2,66 | 2,72 | -2,86% | - |
| 05.08.2025 | 2,88 | 2,92 | 2,74 | 2,80 | -2,78% | 1.500,00 |
| 04.08.2025 | 2,62 | 2,93 | 2,62 | 2,88 | 9,92% | - |
| 01.08.2025 | 3,06 | 3,15 | 2,44 | 2,62 | -19,38% | - |
| 31.07.2025 | 3,52 | 3,61 | 3,24 | 3,25 | -7,93% | - |
| 30.07.2025 | 3,71 | 3,75 | 3,51 | 3,53 | -4,34% | - |
| 29.07.2025 | 3,78 | 3,87 | 3,57 | 3,69 | -2,64% | - |
| 28.07.2025 | 3,41 | 3,85 | 3,32 | 3,79 | 12,46% | - |
| 25.07.2025 | 3,26 | 3,45 | 3,22 | 3,37 | 4,33% | - |
| 24.07.2025 | 2,96 | 3,35 | 2,95 | 3,23 | 9,12% | - |
| 23.07.2025 | 2,92 | 3,00 | 2,87 | 2,96 | 2,07% | - |
| 22.07.2025 | 2,77 | 2,95 | 2,72 | 2,90 | 5,07% | - |
| 21.07.2025 | 2,95 | 2,98 | 2,76 | 2,76 | -5,80% | - |
| 18.07.2025 | 3,04 | 3,10 | 2,93 | 2,93 | -3,62% | - |
| 17.07.2025 | 3,17 | 3,20 | 3,02 | 3,04 | -4,10% | - |
| 16.07.2025 | 3,14 | 3,24 | 3,09 | 3,17 | 0,00% | - |
| 15.07.2025 | 3,28 | 3,35 | 3,17 | 3,17 | -2,16% | - |
| 14.07.2025 | 3,30 | 3,39 | 3,23 | 3,24 | -2,11% | - |
| 11.07.2025 | 3,40 | 3,50 | 3,28 | 3,31 | -2,93% | - |
| 10.07.2025 | 3,12 | 3,45 | 3,12 | 3,41 | 8,60% | 150,00 |
| 09.07.2025 | 3,08 | 3,19 | 3,01 | 3,14 | 1,62% | - |
| 08.07.2025 | 3,07 | 3,17 | 3,04 | 3,09 | 0,65% | - |
| 07.07.2025 | 3,13 | 3,22 | 2,97 | 3,07 | -1,92% | - |
| 04.07.2025 | 3,14 | 3,15 | 3,12 | 3,13 | -0,95% | - |
| 03.07.2025 | 3,18 | 3,23 | 3,13 | 3,16 | -0,32% | - |
| 02.07.2025 | 3,12 | 3,19 | 3,04 | 3,17 | 2,59% | - |
| 01.07.2025 | 2,97 | 3,13 | 2,94 | 3,09 | 4,04% | - |
| 30.06.2025 | 3,00 | 3,01 | 2,92 | 2,97 | -0,67% | - |
| 27.06.2025 | 2,92 | 3,03 | 2,91 | 2,99 | 0,67% | - |
| 26.06.2025 | 2,92 | 2,99 | 2,88 | 2,97 | -0,34% | - |
| 25.06.2025 | 2,99 | 3,05 | 2,97 | 2,98 | 0,00% | - |
| 24.06.2025 | 3,04 | 3,10 | 2,98 | 2,98 | -1,00% | - |
| 23.06.2025 | 3,00 | 3,08 | 2,98 | 3,01 | 0,00% | - |
| 20.06.2025 | 2,90 | 3,05 | 2,90 | 3,01 | 2,38% | - |
| 19.06.2025 | 2,92 | 2,99 | 2,92 | 2,94 | -1,67% | - |
| 18.06.2025 | 3,07 | 3,15 | 2,98 | 2,99 | -2,92% | - |
| 17.06.2025 | 3,11 | 3,16 | 3,07 | 3,08 | -1,60% | - |
| 16.06.2025 | 3,15 | 3,48 | 3,11 | 3,13 | 0,00% | - |
| 13.06.2025 | 3,13 | 3,44 | 3,07 | 3,13 | -1,88% | - |
| 12.06.2025 | 3,21 | 3,23 | 3,15 | 3,19 | -1,85% | - |
| 11.06.2025 | 3,25 | 3,33 | 3,24 | 3,25 | -0,31% | - |
| 10.06.2025 | 3,33 | 3,38 | 3,25 | 3,26 | -2,10% | - |
| 09.06.2025 | 3,20 | 3,35 | 3,19 | 3,33 | 4,06% | - |
| 06.06.2025 | 3,21 | 3,34 | 3,16 | 3,20 | 0,31% | - |
| 05.06.2025 | 3,12 | 3,24 | 3,09 | 3,19 | 0,00% | - |
| 04.06.2025 | 3,23 | 3,27 | 3,12 | 3,19 | -0,62% | - |
| 03.06.2025 | 3,08 | 3,28 | 3,08 | 3,21 | 1,26% | - |
| 02.06.2025 | 3,13 | 3,19 | 3,09 | 3,17 | 0,32% | - |
| 30.05.2025 | 3,18 | 3,19 | 3,10 | 3,16 | -0,63% | - |
| 29.05.2025 | 3,18 | 3,21 | 3,08 | 3,18 | 1,92% | 300,00 |
| 28.05.2025 | 3,13 | 3,25 | 3,06 | 3,12 | -0,64% | - |
| 27.05.2025 | 3,18 | 3,21 | 3,09 | 3,14 | -1,26% | - |
| 26.05.2025 | 3,17 | 3,19 | 3,17 | 3,18 | 1,27% | - |
| 23.05.2025 | 3,20 | 3,27 | 3,14 | 3,14 | -4,56% | - |
| 22.05.2025 | 3,28 | 3,37 | 3,27 | 3,29 | -1,79% | - |
| 21.05.2025 | 3,50 | 3,59 | 3,31 | 3,35 | -7,20% | - |
| 20.05.2025 | 3,62 | 3,76 | 3,59 | 3,61 | -1,10% | - |
| 19.05.2025 | 3,70 | 3,71 | 3,60 | 3,65 | -2,67% | - |
| 16.05.2025 | 3,55 | 3,79 | 3,55 | 3,75 | 5,04% | - |
| 15.05.2025 | 3,57 | 3,67 | 3,55 | 3,57 | -0,56% | - |
| 14.05.2025 | 3,64 | 3,71 | 3,57 | 3,59 | -1,64% | - |
| 13.05.2025 | 3,54 | 3,70 | 3,53 | 3,65 | 2,24% | - |
| 12.05.2025 | 3,43 | 3,69 | 3,42 | 3,57 | 6,57% | 18.207,00 |
| 09.05.2025 | 3,18 | 3,53 | 3,16 | 3,35 | 5,02% | - |
| 08.05.2025 | 3,01 | 3,19 | 3,01 | 3,19 | 7,05% | - |
| 07.05.2025 | 3,15 | 3,41 | 2,98 | 2,98 | -4,79% | 1.500,00 |
| 06.05.2025 | 3,09 | 3,23 | 2,82 | 3,13 | 0,97% | - |
| 05.05.2025 | 3,43 | 3,56 | 3,10 | 3,10 | -10,66% | - |
| 02.05.2025 | 3,75 | 3,76 | 3,35 | 3,47 | -12,15% | - |
| 30.04.2025 | 4,05 | 4,10 | 3,85 | 3,95 | -2,47% | - |
| 29.04.2025 | 4,00 | 4,14 | 3,89 | 4,05 | 1,50% | - |
| 28.04.2025 | 3,82 | 4,07 | 3,82 | 3,99 | 1,53% | - |
| 25.04.2025 | 3,98 | 4,49 | 3,83 | 3,93 | -1,01% | - |
| 24.04.2025 | 4,14 | 4,16 | 3,96 | 3,97 | -4,34% | - |
| 23.04.2025 | 4,06 | 4,33 | 4,06 | 4,15 | 1,97% | - |
| 22.04.2025 | 4,15 | 4,39 | 3,98 | 4,07 | -6,65% | - |
| 17.04.2025 | 4,57 | 4,59 | 4,36 | 4,36 | -3,54% | - |
| 16.04.2025 | 4,48 | 4,90 | 4,41 | 4,52 | -0,88% | - |