10,898$
-1,91%
Echtzeit-Aktienkurs MRC Global Inc.
Bid:
Ask:
Aktienkurse zur MRC Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 11,23 | 11,34 | 11,02 | 11,11 | -1,07% | 554.389,00 |
| 12.03.2025 | 11,29 | 11,29 | 10,93 | 11,23 | -0,62% | 899.725,00 |
| 11.03.2025 | 11,24 | 11,37 | 11,17 | 11,30 | 0,71% | 475.562,00 |
| 10.03.2025 | 11,26 | 11,40 | 11,13 | 11,22 | -2,94% | 476.247,00 |
| 07.03.2025 | 11,35 | 11,58 | 11,26 | 11,56 | 1,85% | 496.182,00 |
| 06.03.2025 | 11,28 | 11,50 | 11,23 | 11,35 | -1,05% | 476.205,00 |
| 05.03.2025 | 11,29 | 11,53 | 11,15 | 11,47 | 2,14% | 801.578,00 |
| 04.03.2025 | 11,43 | 11,45 | 11,08 | 11,23 | -3,02% | 703.344,00 |
| 03.03.2025 | 12,21 | 12,35 | 11,49 | 11,58 | -4,85% | 755.870,00 |
| 28.02.2025 | 12,05 | 12,19 | 11,91 | 12,17 | 0,25% | 787.732,00 |
| 27.02.2025 | 12,48 | 12,54 | 11,95 | 12,14 | -3,27% | 856.822,00 |
| 26.02.2025 | 12,57 | 13,03 | 12,54 | 12,55 | 0,80% | 913.861,00 |
| 25.02.2025 | 12,20 | 12,49 | 12,08 | 12,45 | 2,55% | 1.214.669,00 |
| 24.02.2025 | 12,15 | 12,32 | 12,08 | 12,14 | -0,33% | 636.078,00 |
| 21.02.2025 | 12,88 | 12,88 | 12,13 | 12,18 | -4,62% | 492.735,00 |
| 20.02.2025 | 12,77 | 12,81 | 12,54 | 12,77 | -0,31% | 480.547,00 |
| 19.02.2025 | 12,97 | 13,03 | 12,70 | 12,81 | -1,84% | 487.291,00 |
| 18.02.2025 | 13,43 | 13,43 | 13,05 | 13,05 | -3,08% | 733.405,00 |
| 17.02.2025 | 13,46 | 13,47 | 13,46 | 13,47 | 0,04% | - |
| 14.02.2025 | 13,10 | 13,48 | 13,10 | 13,46 | 2,83% | 756.337,00 |
| 13.02.2025 | 12,95 | 13,19 | 12,84 | 13,09 | 1,95% | 1.109.513,00 |
| 12.02.2025 | 13,00 | 13,10 | 12,55 | 12,84 | -2,87% | 992.767,00 |
| 11.02.2025 | 12,79 | 13,28 | 12,72 | 13,22 | 3,93% | 1.310.634,00 |
| 10.02.2025 | 12,89 | 12,93 | 12,61 | 12,72 | -0,55% | 1.079.443,00 |
| 07.02.2025 | 13,36 | 13,39 | 12,76 | 12,79 | -4,41% | 1.054.474,00 |
| 06.02.2025 | 14,09 | 14,26 | 13,14 | 13,38 | -7,85% | 1.240.782,00 |
| 05.02.2025 | 14,61 | 14,67 | 14,43 | 14,52 | 0,28% | 444.511,00 |
| 04.02.2025 | 14,40 | 14,54 | 14,29 | 14,48 | 0,70% | 751.965,00 |
| 03.02.2025 | 14,37 | 14,64 | 14,30 | 14,38 | -2,04% | 490.541,00 |
| 31.01.2025 | 15,07 | 15,07 | 14,41 | 14,68 | -3,04% | 1.058.108,00 |
| 30.01.2025 | 14,93 | 15,19 | 14,85 | 15,14 | 1,88% | 670.419,00 |
| 29.01.2025 | 14,76 | 15,01 | 14,75 | 14,86 | 0,41% | 839.392,00 |
| 28.01.2025 | 15,08 | 15,19 | 14,71 | 14,80 | -1,73% | 721.992,00 |
| 27.01.2025 | 15,30 | 15,41 | 14,95 | 15,06 | -1,38% | 677.686,00 |
| 24.01.2025 | 15,00 | 15,31 | 15,00 | 15,27 | 1,33% | 677.119,00 |
| 23.01.2025 | 14,61 | 15,07 | 14,61 | 15,07 | 2,73% | 769.795,00 |
| 22.01.2025 | 14,83 | 15,09 | 14,67 | 14,67 | -1,21% | 801.696,00 |
| 21.01.2025 | 14,60 | 14,89 | 14,50 | 14,85 | 2,91% | 762.706,00 |
| 17.01.2025 | 14,30 | 14,54 | 14,20 | 14,43 | 1,69% | 658.348,00 |
| 16.01.2025 | 13,97 | 14,27 | 13,89 | 14,19 | 2,09% | 644.152,00 |
| 15.01.2025 | 13,91 | 13,98 | 13,59 | 13,90 | 0,94% | 693.104,00 |
| 14.01.2025 | 13,40 | 13,77 | 13,38 | 13,77 | 3,22% | 786.406,00 |
| 13.01.2025 | 12,82 | 13,34 | 12,82 | 13,34 | 2,85% | 586.402,00 |
| 10.01.2025 | 12,93 | 13,10 | 12,89 | 12,97 | -1,74% | 477.780,00 |
| 08.01.2025 | 13,01 | 13,22 | 12,96 | 13,20 | 0,38% | 365.824,00 |
| 07.01.2025 | 13,07 | 13,17 | 12,98 | 13,15 | 0,77% | 611.423,00 |
| 06.01.2025 | 13,26 | 13,41 | 12,99 | 13,05 | -1,88% | 548.503,00 |
| 03.01.2025 | 13,45 | 13,70 | 13,20 | 13,30 | 4,81% | 684.349,00 |
| 02.01.2025 | 12,93 | 13,04 | 12,54 | 12,69 | -0,70% | 534.729,00 |
| 31.12.2024 | 12,66 | 12,81 | 12,63 | 12,78 | 1,51% | 370.462,00 |
| 30.12.2024 | 12,57 | 12,70 | 12,43 | 12,59 | -0,32% | 430.198,00 |
| 27.12.2024 | 12,73 | 12,90 | 12,52 | 12,63 | -2,02% | 419.173,00 |
| 26.12.2024 | 12,69 | 12,89 | 12,61 | 12,89 | 0,70% | 220.106,00 |
| 24.12.2024 | 12,78 | 12,81 | 12,63 | 12,80 | 0,47% | 167.503,00 |
| 23.12.2024 | 12,57 | 12,75 | 12,45 | 12,74 | 1,51% | 386.560,00 |
| 20.12.2024 | 12,50 | 12,87 | 12,13 | 12,55 | -0,48% | 1.205.025,00 |
| 19.12.2024 | 12,83 | 12,96 | 12,53 | 12,61 | -0,71% | 495.420,00 |
| 18.12.2024 | 13,25 | 13,40 | 12,62 | 12,70 | -3,64% | 700.907,00 |
| 17.12.2024 | 13,25 | 13,25 | 12,90 | 13,18 | -0,68% | 480.633,00 |
| 16.12.2024 | 13,27 | 13,47 | 13,13 | 13,27 | 0,38% | 430.056,00 |
| 13.12.2024 | 13,38 | 13,48 | 13,12 | 13,22 | -1,42% | 365.019,00 |
| 12.12.2024 | 13,70 | 13,70 | 13,34 | 13,41 | -1,40% | 419.796,00 |
| 11.12.2024 | 13,65 | 13,75 | 13,47 | 13,60 | 0,44% | 447.715,00 |
| 10.12.2024 | 13,50 | 13,73 | 13,33 | 13,54 | -0,66% | 538.838,00 |
| 09.12.2024 | 13,60 | 13,84 | 13,55 | 13,63 | 0,44% | 320.529,00 |
| 06.12.2024 | 13,95 | 13,95 | 13,49 | 13,57 | -2,30% | 276.549,00 |
| 05.12.2024 | 14,09 | 14,09 | 13,83 | 13,89 | -1,35% | 297.878,00 |
| 04.12.2024 | 14,09 | 14,11 | 13,79 | 14,08 | -0,56% | 321.845,00 |
| 03.12.2024 | 14,03 | 14,17 | 13,87 | 14,16 | 0,64% | 310.467,00 |
| 02.12.2024 | 14,00 | 14,10 | 13,79 | 14,07 | 0,72% | 300.457,00 |
| 29.11.2024 | 14,12 | 14,12 | 13,89 | 13,97 | 0,07% | 195.639,00 |
| 27.11.2024 | 14,13 | 14,22 | 13,94 | 13,96 | -0,36% | 314.185,00 |
| 26.11.2024 | 13,99 | 14,02 | 13,76 | 14,01 | -0,28% | 999.214,00 |
| 25.11.2024 | 14,22 | 14,22 | 13,97 | 14,05 | -0,07% | 355.781,00 |
| 22.11.2024 | 14,04 | 14,17 | 14,02 | 14,06 | 0,50% | 336.662,00 |
| 21.11.2024 | 13,88 | 14,18 | 13,84 | 13,99 | 1,75% | 459.440,00 |
| 20.11.2024 | 13,52 | 13,77 | 13,37 | 13,75 | 3,31% | 590.575,00 |
| 19.11.2024 | 13,25 | 13,34 | 13,11 | 13,31 | -0,67% | 871.054,00 |
| 18.11.2024 | 13,49 | 13,51 | 13,35 | 13,40 | 0,22% | 641.138,00 |
| 15.11.2024 | 13,60 | 13,79 | 13,31 | 13,37 | -1,11% | 395.107,00 |
| 14.11.2024 | 13,68 | 13,76 | 13,33 | 13,52 | -0,37% | 1.358.758,00 |
| 13.11.2024 | 13,65 | 13,68 | 13,45 | 13,57 | 0,15% | 622.658,00 |
| 12.11.2024 | 14,02 | 14,13 | 13,49 | 13,55 | -2,94% | 425.229,00 |
| 11.11.2024 | 13,80 | 14,11 | 13,77 | 13,96 | 2,35% | 519.927,00 |
| 08.11.2024 | 13,80 | 13,87 | 13,57 | 13,64 | -1,37% | 470.470,00 |
| 07.11.2024 | 14,46 | 14,72 | 13,69 | 13,83 | -4,22% | 1.438.890,00 |
| 06.11.2024 | 13,39 | 14,45 | 13,28 | 14,44 | 14,60% | 2.018.242,00 |
| 05.11.2024 | 12,01 | 12,61 | 12,01 | 12,60 | 3,28% | 565.475,00 |
| 04.11.2024 | 12,12 | 12,51 | 12,12 | 12,20 | 0,16% | 350.788,00 |
| 01.11.2024 | 12,35 | 12,44 | 12,05 | 12,18 | -0,65% | 481.350,00 |
| 31.10.2024 | 12,34 | 12,39 | 12,19 | 12,26 | 0,00% | 425.210,00 |
| 30.10.2024 | 12,14 | 12,50 | 12,14 | 12,26 | 0,57% | 447.965,00 |
| 29.10.2024 | 12,16 | 12,24 | 12,10 | 12,19 | -0,57% | 301.687,00 |
| 28.10.2024 | 12,30 | 12,33 | 12,11 | 12,26 | -1,21% | 450.581,00 |
| 25.10.2024 | 12,27 | 12,43 | 12,25 | 12,41 | 1,80% | 366.006,00 |
| 24.10.2024 | 12,35 | 12,35 | 12,10 | 12,19 | -0,89% | 496.587,00 |
| 23.10.2024 | 12,41 | 12,41 | 12,20 | 12,30 | -1,28% | 288.839,00 |
| 22.10.2024 | 12,52 | 12,52 | 12,37 | 12,46 | -0,80% | 318.209,00 |
| 21.10.2024 | 12,73 | 12,98 | 12,56 | 12,56 | -0,32% | 453.787,00 |
| 18.10.2024 | 12,68 | 12,80 | 12,54 | 12,60 | -0,47% | 2.174.770,00 |