13,254$
0,25%
Echtzeit-Aktienkurs MRC Global Inc.
Bid:
Ask:
Aktienkurse zur MRC Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 13,11 | 13,34 | 13,01 | 13,22 | -0,30% | 886.143,00 |
| 13.10.2025 | 13,45 | 13,50 | 13,22 | 13,26 | 0,15% | 618.421,00 |
| 10.10.2025 | 13,86 | 13,94 | 13,18 | 13,24 | -5,23% | 1.026.349,00 |
| 09.10.2025 | 14,86 | 14,86 | 13,95 | 13,97 | -5,93% | 343.291,00 |
| 08.10.2025 | 14,75 | 14,98 | 14,74 | 14,85 | 0,95% | 268.944,00 |
| 07.10.2025 | 15,04 | 15,26 | 14,47 | 14,71 | -2,13% | 396.571,00 |
| 06.10.2025 | 15,00 | 15,35 | 14,97 | 15,03 | 3,94% | 567.407,00 |
| 02.10.2025 | 14,20 | 14,55 | 14,20 | 14,46 | -0,41% | 583.093,00 |
| 01.10.2025 | 14,45 | 14,67 | 14,31 | 14,52 | 0,69% | 487.599,00 |
| 30.09.2025 | 14,32 | 14,46 | 14,28 | 14,42 | 0,28% | 399.272,00 |
| 29.09.2025 | 14,66 | 14,70 | 14,21 | 14,38 | -1,64% | 548.181,00 |
| 26.09.2025 | 14,52 | 14,86 | 14,52 | 14,62 | 0,76% | 531.056,00 |
| 25.09.2025 | 14,43 | 14,61 | 14,41 | 14,51 | -0,82% | 528.579,00 |
| 24.09.2025 | 14,68 | 15,00 | 14,62 | 14,63 | 0,07% | 961.397,00 |
| 23.09.2025 | 14,57 | 14,94 | 14,52 | 14,62 | 0,34% | 974.535,00 |
| 22.09.2025 | 14,23 | 14,61 | 14,13 | 14,57 | 2,25% | 899.557,00 |
| 19.09.2025 | 14,66 | 14,66 | 14,20 | 14,25 | -2,46% | 3.098.064,00 |
| 18.09.2025 | 14,45 | 14,83 | 14,43 | 14,61 | 1,74% | 1.516.738,00 |
| 17.09.2025 | 14,55 | 14,76 | 14,26 | 14,36 | -1,24% | 1.656.214,00 |
| 16.09.2025 | 14,55 | 14,61 | 14,40 | 14,54 | 0,41% | 1.027.065,00 |
| 15.09.2025 | 14,41 | 14,66 | 14,33 | 14,48 | 0,42% | 944.569,00 |
| 12.09.2025 | 14,89 | 14,89 | 14,42 | 14,42 | -2,83% | 421.237,00 |
| 11.09.2025 | 14,56 | 14,87 | 14,49 | 14,84 | 1,99% | 562.155,00 |
| 10.09.2025 | 14,48 | 14,79 | 14,48 | 14,55 | 0,28% | 296.257,00 |
| 09.09.2025 | 14,78 | 14,91 | 14,49 | 14,51 | -2,16% | 565.728,00 |
| 08.09.2025 | 15,13 | 15,24 | 14,78 | 14,83 | -1,79% | 405.367,00 |
| 05.09.2025 | 15,07 | 15,26 | 14,87 | 15,10 | -0,33% | 451.103,00 |
| 04.09.2025 | 14,70 | 15,16 | 14,62 | 15,15 | 3,27% | 468.892,00 |
| 03.09.2025 | 14,89 | 14,95 | 14,61 | 14,67 | -1,48% | 580.608,00 |
| 02.09.2025 | 14,79 | 15,07 | 14,79 | 14,89 | -1,26% | 543.471,00 |
| 29.08.2025 | 15,39 | 15,43 | 14,99 | 15,08 | -1,69% | 272.012,00 |
| 28.08.2025 | 15,12 | 15,40 | 15,05 | 15,34 | 1,39% | 341.920,00 |
| 27.08.2025 | 14,94 | 15,18 | 14,89 | 15,13 | 0,40% | 370.819,00 |
| 26.08.2025 | 14,73 | 15,16 | 14,66 | 15,07 | 1,96% | 588.981,00 |
| 25.08.2025 | 15,02 | 15,02 | 14,75 | 14,78 | -1,27% | 403.821,00 |
| 22.08.2025 | 14,30 | 15,08 | 14,24 | 14,97 | 5,57% | 713.808,00 |
| 21.08.2025 | 13,94 | 14,20 | 13,82 | 14,18 | 1,79% | 615.407,00 |
| 20.08.2025 | 14,02 | 14,11 | 13,84 | 13,93 | -0,29% | 624.136,00 |
| 19.08.2025 | 13,81 | 14,07 | 13,81 | 13,97 | 1,09% | 489.872,00 |
| 18.08.2025 | 13,71 | 13,88 | 13,68 | 13,82 | 0,44% | 332.194,00 |
| 15.08.2025 | 14,04 | 14,04 | 13,74 | 13,76 | -1,64% | 348.978,00 |
| 14.08.2025 | 13,95 | 14,01 | 13,64 | 13,99 | -0,71% | 511.057,00 |
| 13.08.2025 | 14,01 | 14,11 | 13,89 | 14,09 | 1,15% | 605.268,00 |
| 12.08.2025 | 13,73 | 14,07 | 13,64 | 13,93 | 2,88% | 836.941,00 |
| 11.08.2025 | 14,15 | 14,15 | 13,54 | 13,54 | -4,18% | 668.111,00 |
| 08.08.2025 | 14,08 | 14,37 | 13,98 | 14,13 | 0,86% | 1.088.774,00 |
| 07.08.2025 | 13,60 | 14,23 | 13,54 | 14,01 | 4,71% | 1.235.386,00 |
| 06.08.2025 | 14,40 | 14,58 | 12,94 | 13,38 | -6,82% | 1.792.519,00 |
| 05.08.2025 | 14,13 | 14,38 | 13,96 | 14,36 | 2,50% | 652.915,00 |
| 04.08.2025 | 13,95 | 14,16 | 13,81 | 14,01 | 1,01% | 786.361,00 |
| 01.08.2025 | 14,39 | 14,53 | 13,81 | 13,87 | -5,52% | 718.516,00 |
| 31.07.2025 | 14,74 | 14,87 | 14,53 | 14,68 | -0,81% | 819.414,00 |
| 30.07.2025 | 15,18 | 15,23 | 14,68 | 14,80 | -2,18% | 785.500,00 |
| 29.07.2025 | 15,06 | 15,34 | 14,87 | 15,13 | 0,73% | 807.139,00 |
| 28.07.2025 | 14,48 | 15,08 | 14,40 | 15,02 | 4,96% | 1.638.022,00 |
| 25.07.2025 | 14,65 | 14,65 | 14,24 | 14,31 | -2,05% | 575.800,00 |
| 24.07.2025 | 14,35 | 14,72 | 14,30 | 14,61 | 1,25% | 1.230.023,00 |
| 23.07.2025 | 14,40 | 14,61 | 14,35 | 14,43 | 1,05% | 902.170,00 |
| 22.07.2025 | 14,02 | 14,58 | 14,00 | 14,28 | 1,85% | 932.183,00 |
| 21.07.2025 | 14,00 | 14,10 | 13,89 | 14,02 | -0,21% | 946.230,00 |
| 18.07.2025 | 13,95 | 14,09 | 13,81 | 14,05 | 0,43% | 1.078.490,00 |
| 17.07.2025 | 13,60 | 14,20 | 13,59 | 13,99 | 2,64% | 1.690.995,00 |
| 16.07.2025 | 13,68 | 13,68 | 13,24 | 13,63 | 0,44% | 1.216.426,00 |
| 15.07.2025 | 13,25 | 14,07 | 13,23 | 13,57 | 3,27% | 2.392.881,00 |
| 14.07.2025 | 12,75 | 13,20 | 12,39 | 13,14 | 2,74% | 2.410.179,00 |
| 11.07.2025 | 12,91 | 12,94 | 12,70 | 12,79 | -1,31% | 873.139,00 |
| 10.07.2025 | 13,15 | 13,15 | 12,90 | 12,96 | -1,14% | 1.410.191,00 |
| 09.07.2025 | 13,34 | 13,40 | 13,00 | 13,11 | -1,43% | 1.571.181,00 |
| 08.07.2025 | 12,99 | 13,54 | 12,92 | 13,30 | 3,42% | 1.577.793,00 |
| 07.07.2025 | 13,22 | 13,29 | 12,78 | 12,86 | -3,45% | 1.156.194,00 |
| 03.07.2025 | 13,53 | 13,56 | 13,08 | 13,32 | -1,19% | 910.357,00 |
| 02.07.2025 | 13,43 | 13,57 | 13,26 | 13,48 | 1,05% | 1.913.194,00 |
| 01.07.2025 | 13,66 | 13,82 | 13,13 | 13,34 | -2,70% | 2.297.453,00 |
| 30.06.2025 | 14,92 | 15,04 | 13,68 | 13,71 | -7,92% | 3.464.783,00 |
| 27.06.2025 | 14,77 | 15,59 | 14,45 | 14,89 | 11,79% | 6.385.306,00 |
| 26.06.2025 | 13,17 | 13,37 | 13,03 | 13,32 | 2,70% | 478.636,00 |
| 25.06.2025 | 13,11 | 13,13 | 12,92 | 12,97 | -1,22% | 647.862,00 |
| 24.06.2025 | 12,91 | 13,17 | 12,75 | 13,13 | 2,42% | 513.094,00 |
| 23.06.2025 | 12,79 | 12,94 | 12,64 | 12,82 | -0,39% | 514.055,00 |
| 20.06.2025 | 12,89 | 13,00 | 12,78 | 12,87 | 1,18% | 920.221,00 |
| 18.06.2025 | 12,79 | 13,02 | 12,71 | 12,72 | -0,78% | 413.932,00 |
| 17.06.2025 | 12,86 | 13,03 | 12,69 | 12,82 | -0,39% | 367.156,00 |
| 16.06.2025 | 12,91 | 12,93 | 12,75 | 12,87 | 1,02% | 340.050,00 |
| 13.06.2025 | 12,93 | 12,94 | 12,67 | 12,74 | -1,92% | 400.167,00 |
| 12.06.2025 | 13,06 | 13,18 | 12,83 | 12,99 | -1,81% | 522.970,00 |
| 11.06.2025 | 12,87 | 13,23 | 12,87 | 13,23 | 2,24% | 688.242,00 |
| 10.06.2025 | 13,00 | 13,09 | 12,86 | 12,94 | 0,70% | 413.875,00 |
| 09.06.2025 | 12,89 | 13,03 | 12,75 | 12,85 | 0,86% | 432.053,00 |
| 06.06.2025 | 12,92 | 12,96 | 12,73 | 12,74 | 1,11% | 513.370,00 |
| 05.06.2025 | 12,78 | 12,78 | 12,47 | 12,60 | 0,24% | 538.429,00 |
| 04.06.2025 | 12,70 | 12,82 | 12,53 | 12,57 | -0,95% | 603.045,00 |
| 03.06.2025 | 12,19 | 12,73 | 12,19 | 12,69 | 3,93% | 697.151,00 |
| 02.06.2025 | 12,39 | 12,42 | 12,15 | 12,21 | -1,61% | 596.006,00 |
| 30.05.2025 | 12,46 | 12,51 | 12,25 | 12,41 | -1,04% | 612.584,00 |
| 29.05.2025 | 12,58 | 12,58 | 12,30 | 12,54 | 0,16% | 736.922,00 |
| 28.05.2025 | 12,62 | 12,74 | 12,50 | 12,52 | -0,79% | 490.627,00 |
| 27.05.2025 | 12,70 | 12,70 | 12,40 | 12,62 | 1,94% | 663.279,00 |
| 23.05.2025 | 12,04 | 12,40 | 12,04 | 12,38 | 0,41% | 354.173,00 |
| 22.05.2025 | 12,40 | 12,42 | 12,29 | 12,33 | -0,64% | 435.729,00 |
| 21.05.2025 | 12,52 | 12,65 | 12,39 | 12,41 | -2,05% | 538.659,00 |