1,535€
-1,60%
Echtzeit-Aktienkurs Mercer International Inc.
Bid:
Ask:
Aktienkurse zur Mercer International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 1,54 | 1,56 | 1,54 | 1,55 | -0,64% | - |
| 28.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | 135,00 |
| 27.11.2025 | 1,56 | 1,58 | 1,56 | 1,58 | -2,47% | 1.514,00 |
| 26.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 5,19% | 4.850,00 |
| 25.11.2025 | 1,40 | 1,54 | 1,40 | 1,54 | 12,41% | 4,00 |
| 24.11.2025 | 1,40 | 1,40 | 1,37 | 1,37 | 6,20% | 144,00 |
| 21.11.2025 | 1,32 | 1,32 | 1,29 | 1,29 | -1,53% | 57,00 |
| 20.11.2025 | 1,40 | 1,40 | 1,31 | 1,31 | -2,24% | 382,00 |
| 19.11.2025 | 1,35 | 1,36 | 1,32 | 1,34 | 3,08% | 9.659,00 |
| 18.11.2025 | 1,33 | 1,33 | 1,30 | 1,30 | -7,14% | 3.453,00 |
| 17.11.2025 | 1,47 | 1,47 | 1,40 | 1,40 | -4,11% | 882,00 |
| 14.11.2025 | 1,49 | 1,49 | 1,46 | 1,46 | -2,67% | 1.501,00 |
| 13.11.2025 | 1,48 | 1,50 | 1,47 | 1,50 | 2,04% | 3.200,00 |
| 12.11.2025 | 1,44 | 1,48 | 1,44 | 1,47 | 2,80% | 2.392,00 |
| 11.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -7,74% | 2.100,00 |
| 10.11.2025 | 1,57 | 1,62 | 1,50 | 1,55 | -3,73% | 7.779,00 |
| 07.11.2025 | 1,62 | 1,64 | 1,36 | 1,61 | -7,47% | 33.006,00 |
| 06.11.2025 | 1,69 | 1,74 | 1,69 | 1,74 | 8,07% | 582,00 |
| 05.11.2025 | 1,72 | 1,72 | 1,61 | 1,61 | -3,59% | 5.341,00 |
| 04.11.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -5,11% | 2.820,00 |
| 03.11.2025 | 1,84 | 1,85 | 1,76 | 1,76 | -2,76% | 3.796,00 |
| 31.10.2025 | 1,83 | 1,83 | 1,74 | 1,81 | 0,56% | 9.941,00 |
| 30.10.2025 | 2,00 | 2,00 | 1,80 | 1,80 | -8,63% | 1.223,00 |
| 29.10.2025 | 2,08 | 2,08 | 1,97 | 1,97 | -7,94% | 4.440,00 |
| 28.10.2025 | 2,26 | 2,26 | 2,14 | 2,14 | -5,73% | 1.500,00 |
| 27.10.2025 | 2,30 | 2,35 | 2,25 | 2,27 | 2,25% | - |
| 24.10.2025 | 2,18 | 2,22 | 2,16 | 2,22 | 2,78% | 6.101,00 |
| 23.10.2025 | 2,10 | 2,16 | 2,10 | 2,16 | 2,86% | 99,00 |
| 22.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | 400,00 |
| 21.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | 12,00 |
| 17.10.2025 | 2,22 | 2,22 | 2,12 | 2,12 | -4,50% | 1.100,00 |
| 16.10.2025 | 2,22 | 2,26 | 2,22 | 2,22 | -1,77% | 3.600,00 |
| 15.10.2025 | 2,30 | 2,30 | 2,26 | 2,26 | 0,89% | 13,00 |
| 14.10.2025 | 2,26 | 2,26 | 2,24 | 2,24 | 0,00% | 23,00 |
| 13.10.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | 50,00 |
| 10.10.2025 | 2,30 | 2,30 | 2,28 | 2,28 | -5,79% | 51,00 |
| 09.10.2025 | 2,48 | 2,48 | 2,42 | 2,42 | 0,00% | 12,00 |
| 08.10.2025 | 2,48 | 2,48 | 2,42 | 2,42 | 0,83% | 165,00 |
| 07.10.2025 | 2,50 | 2,52 | 2,40 | 2,40 | -4,00% | 569,00 |
| 06.10.2025 | 2,38 | 2,50 | 2,38 | 2,50 | 5,04% | 126,00 |
| 03.10.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | 500,00 |
| 02.10.2025 | 2,41 | 2,46 | 2,36 | 2,36 | -3,28% | - |
| 01.10.2025 | 2,40 | 2,44 | 2,40 | 2,44 | -0,81% | 2.472,00 |
| 30.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | 400,00 |
| 29.09.2025 | 2,36 | 2,42 | 2,36 | 2,42 | 3,42% | 3.728,00 |
| 26.09.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | 75,00 |
| 25.09.2025 | 2,42 | 2,42 | 2,30 | 2,32 | -1,69% | 2.085,00 |
| 24.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | 1,00 |
| 23.09.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -3,23% | 60,00 |
| 22.09.2025 | 2,46 | 2,48 | 2,46 | 2,48 | -0,80% | 1.505,00 |
| 19.09.2025 | 2,60 | 2,60 | 2,50 | 2,50 | -4,58% | 1.955,00 |
| 18.09.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,96% | 810,00 |
| 17.09.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,37% | 500,00 |
| 16.09.2025 | 2,62 | 2,70 | 2,59 | 2,69 | 1,89% | - |
| 15.09.2025 | 2,60 | 2,68 | 2,60 | 2,64 | -2,22% | 3.056,00 |
| 12.09.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 2,27% | 7,00 |
| 11.09.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | 4,00 |
| 10.09.2025 | 2,72 | 2,72 | 2,64 | 2,64 | -2,22% | 162,00 |
| 09.09.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -2,88% | 1,00 |
| 08.09.2025 | 2,78 | 2,78 | 2,72 | 2,78 | -0,71% | 1.297,00 |
| 05.09.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 3,70% | 450,00 |
| 04.09.2025 | 2,66 | 2,70 | 2,66 | 2,70 | 0,00% | 23.700,00 |
| 03.09.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | 30.000,00 |
| 02.09.2025 | 2,82 | 2,88 | 2,74 | 2,74 | -3,86% | 44.153,00 |
| 01.09.2025 | 2,85 | 2,85 | 2,84 | 2,85 | 1,06% | - |
| 29.08.2025 | 2,82 | 2,82 | 2,80 | 2,82 | 2,92% | 1.797,00 |
| 28.08.2025 | 2,80 | 2,81 | 2,71 | 2,74 | -2,14% | - |
| 27.08.2025 | 2,80 | 2,83 | 2,73 | 2,80 | -2,10% | - |
| 26.08.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 2,14% | 1.146,00 |
| 25.08.2025 | 2,80 | 2,80 | 2,74 | 2,80 | -1,41% | 516,00 |
| 22.08.2025 | 2,82 | 2,86 | 2,82 | 2,84 | 2,16% | 2.648,00 |
| 21.08.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 2,96% | 2.629,00 |
| 20.08.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 1,50% | 500,00 |
| 19.08.2025 | 2,64 | 2,74 | 2,60 | 2,66 | 2,31% | 12.682,00 |
| 18.08.2025 | 2,52 | 2,60 | 2,52 | 2,60 | -2,26% | 14.486,00 |
| 15.08.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 2,31% | 2.321,00 |
| 14.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | 400,00 |
| 13.08.2025 | 2,44 | 2,62 | 2,40 | 2,62 | 7,38% | 43.440,00 |
| 12.08.2025 | 2,30 | 2,44 | 2,26 | 2,44 | 6,09% | 10.750,00 |
| 11.08.2025 | 2,56 | 2,58 | 2,30 | 2,30 | -8,73% | 11.076,00 |
| 08.08.2025 | 2,62 | 2,64 | 2,52 | 2,52 | -1,56% | 1.207,00 |
| 07.08.2025 | 2,74 | 2,74 | 2,56 | 2,56 | -5,19% | 6.445,00 |
| 06.08.2025 | 2,78 | 2,78 | 2,70 | 2,70 | -5,59% | 7.588,00 |
| 05.08.2025 | 2,92 | 2,92 | 2,86 | 2,86 | -0,69% | 35,00 |
| 04.08.2025 | 2,64 | 2,88 | 2,64 | 2,88 | 7,46% | 2.902,00 |
| 01.08.2025 | 3,08 | 3,30 | 2,54 | 2,68 | -21,64% | 16.020,00 |
| 31.07.2025 | 3,48 | 3,48 | 3,42 | 3,42 | -4,47% | 150,00 |
| 30.07.2025 | 3,74 | 3,74 | 3,58 | 3,58 | 0,00% | 3.407,00 |
| 29.07.2025 | 3,90 | 3,92 | 3,58 | 3,58 | -6,77% | 3.899,00 |
| 28.07.2025 | 3,42 | 3,84 | 3,40 | 3,84 | 16,36% | 28.800,00 |
| 25.07.2025 | 3,12 | 3,30 | 3,12 | 3,30 | -0,60% | 567,00 |
| 24.07.2025 | 3,12 | 3,32 | 3,12 | 3,32 | 12,93% | 8.749,00 |
| 23.07.2025 | 2,94 | 2,94 | 2,88 | 2,94 | 1,38% | 1.982,00 |
| 22.07.2025 | 2,80 | 2,90 | 2,74 | 2,90 | 3,57% | 5.474,00 |
| 21.07.2025 | 2,96 | 3,02 | 2,80 | 2,80 | -6,67% | 3.329,00 |
| 18.07.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -2,60% | 1.000,00 |
| 17.07.2025 | 3,10 | 3,10 | 3,08 | 3,08 | -4,35% | 1.600,00 |
| 16.07.2025 | 3,12 | 3,22 | 3,12 | 3,22 | -2,42% | 23,00 |
| 15.07.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 0,00% | 8,00 |
| 14.07.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -2,94% | 751,00 |