12,550€
-1,95%
Echtzeit-Aktienkurs MRC Global Inc.
Bid:
Ask:
Aktienkurse zur MRC Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 12,75 | 12,85 | 12,50 | 12,55 | -1,95% | 50,00 |
| 02.09.2025 | 12,80 | 12,95 | 12,75 | 12,80 | -0,78% | - |
| 01.09.2025 | 12,85 | 12,90 | 12,85 | 12,90 | 0,00% | - |
| 29.08.2025 | 13,15 | 13,20 | 12,80 | 12,90 | -1,90% | - |
| 28.08.2025 | 13,05 | 13,20 | 12,95 | 13,15 | 1,15% | - |
| 27.08.2025 | 12,95 | 13,05 | 12,85 | 13,00 | 0,39% | - |
| 26.08.2025 | 12,70 | 13,00 | 12,65 | 12,95 | 1,57% | - |
| 25.08.2025 | 12,75 | 12,90 | 12,70 | 12,75 | -0,39% | - |
| 22.08.2025 | 12,20 | 12,90 | 12,15 | 12,80 | 4,92% | - |
| 21.08.2025 | 11,95 | 12,20 | 11,90 | 12,20 | 2,09% | - |
| 20.08.2025 | 11,95 | 12,10 | 11,90 | 11,95 | -0,42% | - |
| 19.08.2025 | 11,85 | 12,00 | 11,80 | 12,00 | 1,69% | - |
| 18.08.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,43% | 6,00 |
| 15.08.2025 | 12,10 | 12,10 | 11,75 | 11,75 | -2,08% | - |
| 14.08.2025 | 12,05 | 12,15 | 11,70 | 12,00 | -0,41% | - |
| 13.08.2025 | 11,95 | 12,05 | 11,85 | 12,05 | 0,84% | - |
| 12.08.2025 | 11,70 | 12,05 | 11,65 | 11,95 | 2,14% | - |
| 11.08.2025 | 12,15 | 12,30 | 11,70 | 11,70 | -3,70% | - |
| 08.08.2025 | 12,05 | 12,30 | 12,05 | 12,15 | 1,25% | - |
| 07.08.2025 | 11,50 | 12,20 | 11,50 | 12,00 | 4,35% | - |
| 06.08.2025 | 12,45 | 13,05 | 11,15 | 11,50 | -7,26% | - |
| 05.08.2025 | 12,15 | 12,40 | 12,10 | 12,40 | 2,48% | - |
| 04.08.2025 | 12,00 | 12,25 | 11,95 | 12,10 | 0,83% | - |
| 01.08.2025 | 12,80 | 12,80 | 11,95 | 12,00 | -6,98% | - |
| 31.07.2025 | 12,95 | 13,05 | 12,75 | 12,90 | -0,39% | - |
| 30.07.2025 | 13,15 | 13,30 | 12,85 | 12,95 | -1,15% | - |
| 29.07.2025 | 13,00 | 13,30 | 12,90 | 13,10 | 0,77% | - |
| 28.07.2025 | 12,25 | 13,00 | 12,25 | 13,00 | 6,56% | - |
| 25.07.2025 | 12,45 | 12,55 | 12,15 | 12,20 | -1,61% | - |
| 24.07.2025 | 12,25 | 12,50 | 12,15 | 12,40 | 0,00% | - |
| 23.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | 100,00 |
| 22.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | 500,00 |
| 21.07.2025 | 12,10 | 12,20 | 11,90 | 12,00 | -0,41% | - |
| 18.07.2025 | 12,05 | 12,10 | 11,85 | 12,05 | 1,26% | - |
| 17.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,28% | 308,00 |
| 16.07.2025 | 11,65 | 11,85 | 11,35 | 11,75 | -0,42% | - |
| 15.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 4,89% | 500,00 |
| 14.07.2025 | 10,90 | 11,30 | 10,65 | 11,25 | 2,74% | - |
| 11.07.2025 | 11,05 | 11,10 | 10,85 | 10,95 | -2,23% | - |
| 10.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | 308,00 |
| 09.07.2025 | 11,35 | 11,40 | 11,10 | 11,20 | -1,32% | - |
| 08.07.2025 | 10,90 | 11,55 | 10,90 | 11,35 | 3,65% | - |
| 07.07.2025 | 11,35 | 11,35 | 10,95 | 10,95 | -2,67% | - |
| 04.07.2025 | 11,15 | 11,25 | 11,15 | 11,25 | -0,44% | - |
| 03.07.2025 | 11,45 | 11,55 | 11,15 | 11,30 | -1,31% | - |
| 02.07.2025 | 11,35 | 11,45 | 11,20 | 11,45 | -2,97% | - |
| 01.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,29% | 25,00 |
| 30.06.2025 | 12,75 | 12,90 | 11,60 | 11,65 | -7,54% | - |
| 27.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 10,53% | 200,00 |
| 26.06.2025 | 11,10 | 11,40 | 11,05 | 11,40 | 2,70% | - |
| 25.06.2025 | 11,30 | 11,35 | 11,10 | 11,10 | 0,91% | - |
| 24.06.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | 130,00 |
| 23.06.2025 | 11,15 | 11,25 | 10,95 | 11,10 | -0,89% | - |
| 20.06.2025 | 11,00 | 11,30 | 11,00 | 11,20 | 2,28% | - |
| 19.06.2025 | 11,05 | 11,05 | 10,95 | 10,95 | -1,35% | - |
| 18.06.2025 | 11,15 | 11,30 | 11,05 | 11,10 | -0,45% | - |
| 17.06.2025 | 11,10 | 11,30 | 11,00 | 11,15 | 0,45% | - |
| 16.06.2025 | 11,05 | 11,25 | 11,00 | 11,10 | 0,91% | - |
| 13.06.2025 | 11,10 | 11,25 | 10,95 | 11,00 | -1,79% | - |
| 12.06.2025 | 11,45 | 11,45 | 11,10 | 11,20 | -2,61% | - |
| 11.06.2025 | 11,30 | 11,50 | 11,25 | 11,50 | 1,32% | - |
| 10.06.2025 | 11,25 | 11,45 | 11,20 | 11,35 | 0,44% | - |
| 09.06.2025 | 11,20 | 11,40 | 11,15 | 11,30 | 0,00% | - |
| 06.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 2,26% | 98,00 |
| 05.06.2025 | 11,00 | 11,10 | 10,85 | 11,05 | 0,45% | - |
| 04.06.2025 | 11,20 | 11,25 | 10,95 | 11,00 | -1,35% | - |
| 03.06.2025 | 10,65 | 11,20 | 10,60 | 11,15 | 4,69% | - |
| 02.06.2025 | 10,85 | 10,90 | 10,65 | 10,65 | -2,74% | - |
| 30.05.2025 | 11,10 | 11,10 | 10,85 | 10,95 | -0,45% | - |
| 29.05.2025 | 11,25 | 11,40 | 10,85 | 11,00 | -0,90% | - |
| 28.05.2025 | 11,15 | 11,20 | 11,05 | 11,10 | -0,45% | - |
| 27.05.2025 | 10,95 | 11,15 | 10,90 | 11,15 | 1,36% | - |
| 26.05.2025 | 10,90 | 11,00 | 10,90 | 11,00 | 1,38% | - |
| 23.05.2025 | 10,90 | 10,90 | 10,65 | 10,85 | -0,46% | - |
| 22.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,46% | 2,00 |
| 21.05.2025 | 11,10 | 11,20 | 10,90 | 10,95 | -2,67% | - |
| 20.05.2025 | 11,35 | 11,40 | 11,20 | 11,25 | -1,32% | - |
| 19.05.2025 | 11,35 | 11,45 | 11,15 | 11,40 | -0,87% | - |
| 16.05.2025 | 11,50 | 11,55 | 11,30 | 11,50 | 0,00% | - |
| 15.05.2025 | 11,45 | 11,55 | 11,35 | 11,50 | -0,86% | - |
| 14.05.2025 | 11,75 | 11,80 | 11,55 | 11,60 | -0,85% | - |
| 13.05.2025 | 11,70 | 11,90 | 11,65 | 11,70 | -0,85% | - |
| 12.05.2025 | 11,05 | 11,80 | 11,05 | 11,80 | 7,76% | - |
| 09.05.2025 | 11,00 | 11,05 | 10,70 | 10,95 | 0,00% | - |
| 08.05.2025 | 10,20 | 11,15 | 10,20 | 10,95 | 7,88% | - |
| 07.05.2025 | 10,80 | 10,80 | 9,50 | 10,15 | -5,58% | - |
| 06.05.2025 | 10,70 | 10,85 | 10,55 | 10,75 | 2,38% | - |
| 05.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | 429,00 |
| 02.05.2025 | 10,30 | 10,75 | 10,25 | 10,70 | 4,39% | - |
| 30.04.2025 | 10,30 | 10,35 | 10,03 | 10,25 | -0,49% | - |
| 29.04.2025 | 10,30 | 10,35 | 10,15 | 10,30 | -0,48% | - |
| 28.04.2025 | 10,30 | 10,45 | 10,20 | 10,35 | 0,00% | - |
| 25.04.2025 | 10,30 | 10,35 | 10,10 | 10,35 | 3,50% | - |
| 24.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 1,27% | 1.316,00 |
| 23.04.2025 | 9,68 | 10,03 | 9,68 | 9,88 | 3,67% | - |
| 22.04.2025 | 9,23 | 9,58 | 9,20 | 9,53 | -2,31% | - |
| 17.04.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 8,03% | 81,00 |
| 16.04.2025 | 8,93 | 9,10 | 8,83 | 9,03 | -0,55% | - |
| 15.04.2025 | 8,95 | 9,13 | 8,95 | 9,08 | 2,54% | - |
| 14.04.2025 | 8,85 | 8,85 | 8,85 | 8,85 | -1,94% | 2,00 |