13,874$
-5,49%
Echtzeit-Aktienkurs MRC Global
Bid:
Ask:
Aktienkurse zur MRC Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 12,73 | 12,80 | 12,65 | 12,67 | -1,02% | 364.796,00 |
| 19.05.2025 | 12,65 | 12,84 | 12,58 | 12,80 | -0,08% | 442.546,00 |
| 16.05.2025 | 12,86 | 12,91 | 12,64 | 12,81 | -0,31% | 675.515,00 |
| 15.05.2025 | 12,87 | 12,91 | 12,70 | 12,85 | -0,39% | 878.348,00 |
| 14.05.2025 | 13,11 | 13,17 | 12,90 | 12,90 | -1,75% | 778.519,00 |
| 13.05.2025 | 13,06 | 13,34 | 13,06 | 13,13 | 0,77% | 778.585,00 |
| 12.05.2025 | 12,88 | 13,20 | 12,63 | 13,03 | 6,37% | 1.057.028,00 |
| 09.05.2025 | 12,33 | 12,49 | 12,05 | 12,25 | -0,81% | 768.969,00 |
| 08.05.2025 | 11,72 | 12,48 | 11,70 | 12,35 | 7,67% | 1.010.163,00 |
| 07.05.2025 | 11,48 | 12,10 | 10,76 | 11,47 | -6,06% | 1.670.574,00 |
| 06.05.2025 | 12,02 | 12,32 | 11,94 | 12,21 | 0,91% | 887.763,00 |
| 05.05.2025 | 11,86 | 12,25 | 11,86 | 12,10 | 0,08% | 725.140,00 |
| 02.05.2025 | 11,87 | 12,16 | 11,82 | 12,09 | 3,42% | 381.849,00 |
| 01.05.2025 | 11,80 | 11,80 | 11,51 | 11,69 | 0,34% | 690.736,00 |
| 30.04.2025 | 11,52 | 11,68 | 11,44 | 11,65 | -0,68% | 727.401,00 |
| 29.04.2025 | 11,68 | 11,83 | 11,58 | 11,73 | 0,00% | 449.034,00 |
| 28.04.2025 | 11,80 | 11,88 | 11,61 | 11,73 | -0,51% | 588.450,00 |
| 25.04.2025 | 11,40 | 11,79 | 11,40 | 11,79 | 1,20% | 520.088,00 |
| 24.04.2025 | 11,24 | 11,72 | 11,15 | 11,65 | 4,58% | 657.236,00 |
| 23.04.2025 | 11,23 | 11,38 | 11,05 | 11,14 | 2,30% | 845.043,00 |
| 22.04.2025 | 10,84 | 10,92 | 10,55 | 10,89 | 1,97% | 695.053,00 |
| 21.04.2025 | 10,63 | 10,75 | 10,47 | 10,68 | -1,57% | 633.811,00 |
| 17.04.2025 | 10,25 | 11,17 | 10,18 | 10,85 | 5,96% | 885.846,00 |
| 16.04.2025 | 10,18 | 10,30 | 10,07 | 10,24 | 0,10% | 655.853,00 |
| 15.04.2025 | 10,19 | 10,31 | 10,15 | 10,23 | 0,39% | 540.237,00 |
| 14.04.2025 | 10,38 | 10,45 | 10,02 | 10,19 | -0,68% | 479.808,00 |
| 11.04.2025 | 10,07 | 10,30 | 9,92 | 10,26 | 2,09% | 501.999,00 |
| 10.04.2025 | 10,16 | 10,22 | 9,82 | 10,05 | -2,80% | 859.332,00 |
| 09.04.2025 | 9,29 | 10,51 | 9,23 | 10,34 | 9,30% | 803.526,00 |
| 08.04.2025 | 10,10 | 10,17 | 9,25 | 9,46 | -3,67% | 723.390,00 |
| 07.04.2025 | 9,41 | 10,25 | 9,24 | 9,82 | 0,20% | 1.261.705,00 |
| 04.04.2025 | 10,00 | 10,12 | 9,50 | 9,80 | -7,20% | 1.234.176,00 |
| 03.04.2025 | 11,16 | 11,16 | 10,51 | 10,56 | -9,67% | 639.747,00 |
| 02.04.2025 | 11,49 | 11,78 | 11,42 | 11,69 | 0,60% | 458.737,00 |
| 01.04.2025 | 11,35 | 11,67 | 11,34 | 11,62 | 1,22% | 500.694,00 |
| 31.03.2025 | 11,48 | 11,74 | 11,38 | 11,48 | -1,37% | 874.117,00 |
| 28.03.2025 | 11,87 | 11,87 | 11,43 | 11,64 | -2,35% | 493.976,00 |
| 27.03.2025 | 11,95 | 12,13 | 11,87 | 11,92 | -0,67% | 508.539,00 |
| 26.03.2025 | 12,17 | 12,28 | 11,87 | 12,00 | -0,91% | 503.907,00 |
| 25.03.2025 | 12,07 | 12,22 | 12,06 | 12,11 | 0,33% | 584.469,00 |
| 24.03.2025 | 12,07 | 12,19 | 12,01 | 12,07 | 1,34% | 457.496,00 |
| 21.03.2025 | 12,13 | 12,20 | 11,87 | 11,91 | -3,09% | 2.233.179,00 |
| 20.03.2025 | 12,21 | 12,54 | 12,16 | 12,29 | -1,13% | 802.188,00 |
| 19.03.2025 | 12,09 | 12,44 | 12,00 | 12,43 | 2,56% | 1.082.702,00 |
| 18.03.2025 | 11,85 | 12,21 | 11,70 | 12,12 | 2,89% | 1.121.288,00 |
| 17.03.2025 | 11,44 | 12,11 | 11,40 | 11,78 | 2,43% | 1.219.280,00 |
| 14.03.2025 | 10,31 | 11,53 | 9,42 | 11,50 | 3,51% | 2.101.646,00 |
| 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 |