11,575$
0,05%
Echtzeit-Aktienkurs MRC Global
Bid:
Ask:
Aktienkurse zur MRC Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 11,59 | 11,70 | 11,53 | 11,60 | 0,26% | 314.028,00 |
| 25.04.2024 | 11,59 | 11,66 | 11,40 | 11,57 | -0,86% | 456.641,00 |
| 24.04.2024 | 11,94 | 12,00 | 11,65 | 11,67 | -3,15% | 515.828,00 |
| 23.04.2024 | 11,77 | 12,09 | 11,75 | 12,05 | 1,95% | 366.292,00 |
| 22.04.2024 | 11,81 | 11,98 | 11,66 | 11,82 | 0,25% | 386.105,00 |
| 19.04.2024 | 11,66 | 11,85 | 11,66 | 11,79 | 0,77% | 498.090,00 |
| 18.04.2024 | 11,71 | 11,83 | 11,64 | 11,70 | 0,52% | 370.724,00 |
| 17.04.2024 | 11,97 | 12,10 | 11,64 | 11,64 | -1,61% | 425.179,00 |
| 16.04.2024 | 11,85 | 11,99 | 11,65 | 11,83 | -1,00% | 526.865,00 |
| 15.04.2024 | 12,19 | 12,27 | 11,94 | 11,95 | -1,08% | 536.411,00 |
| 12.04.2024 | 12,44 | 12,52 | 12,04 | 12,08 | -3,05% | 552.969,00 |
| 11.04.2024 | 12,57 | 12,64 | 12,31 | 12,46 | -1,35% | 417.588,00 |
| 10.04.2024 | 12,46 | 12,67 | 12,23 | 12,63 | -0,39% | 620.029,00 |
| 09.04.2024 | 12,93 | 13,00 | 12,59 | 12,68 | -1,63% | 601.618,00 |
| 08.04.2024 | 12,89 | 12,92 | 12,37 | 12,89 | 2,63% | 1.502.335,00 |
| 05.04.2024 | 12,60 | 12,71 | 12,54 | 12,56 | 0,00% | 244.592,00 |
| 04.04.2024 | 12,55 | 12,67 | 12,47 | 12,56 | 0,48% | 338.850,00 |
| 03.04.2024 | 12,38 | 12,50 | 12,35 | 12,50 | 0,48% | 310.915,00 |
| 02.04.2024 | 12,48 | 12,59 | 12,29 | 12,44 | -0,56% | 373.774,00 |
| 01.04.2024 | 12,64 | 12,64 | 12,46 | 12,51 | -0,48% | 303.710,00 |
| 28.03.2024 | 12,54 | 12,67 | 12,51 | 12,57 | 0,08% | 397.463,00 |
| 27.03.2024 | 12,64 | 12,71 | 12,50 | 12,56 | 0,32% | 313.142,00 |
| 26.03.2024 | 12,61 | 12,65 | 12,49 | 12,52 | -0,56% | 264.972,00 |
| 25.03.2024 | 12,71 | 12,81 | 12,54 | 12,59 | -0,79% | 211.342,00 |
| 22.03.2024 | 12,64 | 12,73 | 12,52 | 12,69 | 0,16% | 393.779,00 |
| 21.03.2024 | 12,60 | 12,69 | 12,53 | 12,67 | 0,88% | 729.458,00 |
| 20.03.2024 | 12,28 | 12,57 | 12,16 | 12,56 | 2,20% | 628.225,00 |
| 19.03.2024 | 12,54 | 12,71 | 12,29 | 12,29 | -1,68% | 529.446,00 |
| 18.03.2024 | 12,52 | 12,56 | 12,34 | 12,50 | 0,32% | 474.419,00 |
| 15.03.2024 | 12,13 | 12,46 | 12,13 | 12,46 | 2,38% | 867.498,00 |
| 14.03.2024 | 12,14 | 12,20 | 12,02 | 12,17 | -0,33% | 462.780,00 |
| 13.03.2024 | 12,13 | 12,26 | 12,13 | 12,21 | 0,49% | 278.642,00 |
| 12.03.2024 | 12,15 | 12,16 | 11,99 | 12,15 | 0,25% | 257.055,00 |
| 11.03.2024 | 12,12 | 12,22 | 11,91 | 12,12 | -0,66% | 418.887,00 |
| 08.03.2024 | 12,17 | 12,26 | 12,07 | 12,20 | 0,91% | 380.076,00 |
| 07.03.2024 | 12,12 | 12,23 | 11,96 | 12,09 | 0,42% | 497.992,00 |
| 06.03.2024 | 12,18 | 12,19 | 11,96 | 12,04 | -0,50% | 439.612,00 |
| 05.03.2024 | 11,89 | 12,22 | 11,88 | 12,10 | 1,17% | 514.080,00 |
| 04.03.2024 | 11,97 | 12,10 | 11,81 | 11,96 | -0,25% | 414.945,00 |
| 01.03.2024 | 11,61 | 12,01 | 11,58 | 11,99 | 3,99% | 548.929,00 |
| 29.02.2024 | 11,73 | 11,76 | 11,45 | 11,53 | -0,09% | 1.022.889,00 |
| 28.02.2024 | 11,69 | 11,79 | 11,53 | 11,54 | -2,20% | 494.777,00 |
| 27.02.2024 | 11,75 | 11,96 | 11,73 | 11,80 | 1,55% | 489.316,00 |
| 26.02.2024 | 11,67 | 11,74 | 11,56 | 11,62 | -0,68% | 735.117,00 |
| 23.02.2024 | 11,76 | 11,82 | 11,58 | 11,70 | -0,43% | 686.125,00 |
| 22.02.2024 | 11,78 | 11,90 | 11,72 | 11,75 | -0,51% | 682.844,00 |
| 21.02.2024 | 11,81 | 11,98 | 11,67 | 11,81 | 0,51% | 1.000.233,00 |
| 20.02.2024 | 11,84 | 12,06 | 11,68 | 11,75 | -1,76% | 712.010,00 |
| 16.02.2024 | 12,04 | 12,20 | 11,86 | 11,96 | -0,83% | 1.039.588,00 |
| 15.02.2024 | 11,91 | 12,43 | 11,89 | 12,06 | 2,38% | 2.010.910,00 |
| 14.02.2024 | 11,00 | 11,96 | 10,96 | 11,78 | 13,49% | 2.621.915,00 |
| 13.02.2024 | 10,53 | 10,65 | 10,31 | 10,38 | -4,60% | 1.244.667,00 |
| 12.02.2024 | 10,70 | 11,00 | 10,64 | 10,88 | 1,78% | 659.738,00 |
| 09.02.2024 | 10,74 | 10,82 | 10,60 | 10,69 | -0,74% | 432.515,00 |
| 08.02.2024 | 10,48 | 10,77 | 10,45 | 10,77 | 2,28% | 419.764,00 |
| 07.02.2024 | 10,50 | 10,56 | 10,29 | 10,53 | 0,57% | 831.053,00 |
| 06.02.2024 | 10,33 | 10,59 | 10,33 | 10,47 | 0,96% | 281.885,00 |
| 05.02.2024 | 10,37 | 10,42 | 10,24 | 10,37 | -1,33% | 368.651,00 |
| 02.02.2024 | 10,55 | 10,62 | 10,48 | 10,51 | -2,05% | 333.134,00 |
| 01.02.2024 | 10,71 | 10,81 | 10,53 | 10,73 | 0,66% | 313.782,00 |
| 31.01.2024 | 10,66 | 10,97 | 10,61 | 10,66 | 0,57% | 1.223.448,00 |
| 30.01.2024 | 10,41 | 10,68 | 10,41 | 10,60 | 0,47% | 433.501,00 |
| 29.01.2024 | 10,38 | 10,55 | 10,19 | 10,55 | 1,34% | 515.178,00 |
| 26.01.2024 | 10,58 | 10,67 | 10,20 | 10,41 | -0,95% | 747.837,00 |
| 25.01.2024 | 10,56 | 10,67 | 10,38 | 10,51 | 1,64% | 654.026,00 |
| 24.01.2024 | 10,57 | 10,57 | 10,30 | 10,34 | -0,29% | 489.036,00 |
| 23.01.2024 | 10,57 | 10,62 | 10,33 | 10,37 | -0,96% | 565.933,00 |
| 22.01.2024 | 10,33 | 10,47 | 10,30 | 10,47 | 2,35% | 266.512,00 |
| 19.01.2024 | 10,27 | 10,29 | 10,06 | 10,23 | 0,00% | 258.021,00 |
| 18.01.2024 | 10,15 | 10,31 | 10,09 | 10,23 | 1,79% | 314.188,00 |
| 17.01.2024 | 9,81 | 10,08 | 9,77 | 10,05 | 0,30% | 382.126,00 |
| 16.01.2024 | 10,00 | 10,16 | 9,95 | 10,02 | -0,60% | 336.003,00 |
| 12.01.2024 | 10,39 | 10,39 | 10,06 | 10,08 | -0,98% | 556.945,00 |
| 11.01.2024 | 10,23 | 10,23 | 10,00 | 10,18 | -0,88% | 324.861,00 |
| 10.01.2024 | 10,17 | 10,35 | 10,17 | 10,27 | 0,39% | 269.984,00 |
| 09.01.2024 | 10,36 | 10,36 | 10,15 | 10,23 | -2,94% | 449.051,00 |
| 08.01.2024 | 10,56 | 10,59 | 10,30 | 10,54 | -1,31% | 336.123,00 |
| 05.01.2024 | 10,49 | 10,88 | 10,47 | 10,68 | 0,95% | 524.293,00 |
| 04.01.2024 | 11,12 | 11,21 | 10,44 | 10,58 | -4,17% | 782.924,00 |
| 03.01.2024 | 11,16 | 11,30 | 10,96 | 11,04 | -1,60% | 885.641,00 |
| 02.01.2024 | 11,03 | 11,23 | 11,01 | 11,22 | 1,91% | 459.685,00 |
| 29.12.2023 | 11,03 | 11,11 | 10,97 | 11,01 | -0,99% | 292.679,00 |
| 28.12.2023 | 11,10 | 11,13 | 10,99 | 11,12 | -0,45% | 261.654,00 |
| 27.12.2023 | 11,13 | 11,21 | 11,07 | 11,17 | 0,45% | 281.182,00 |
| 26.12.2023 | 11,04 | 11,14 | 10,91 | 11,12 | 1,65% | 344.084,00 |
| 22.12.2023 | 11,12 | 11,17 | 10,88 | 10,94 | -0,91% | 276.588,00 |
| 21.12.2023 | 10,93 | 11,05 | 10,84 | 11,04 | 2,32% | 287.137,00 |
| 20.12.2023 | 10,91 | 11,18 | 10,79 | 10,79 | -0,55% | 423.891,00 |
| 19.12.2023 | 10,85 | 10,97 | 10,75 | 10,85 | 1,97% | 969.888,00 |
| 18.12.2023 | 10,75 | 10,87 | 10,59 | 10,64 | -0,09% | 355.797,00 |
| 15.12.2023 | 10,75 | 10,77 | 10,50 | 10,65 | 0,57% | 935.310,00 |
| 14.12.2023 | 10,69 | 10,77 | 10,52 | 10,59 | 1,24% | 850.166,00 |
| 13.12.2023 | 10,14 | 10,48 | 9,93 | 10,46 | 3,46% | 425.856,00 |
| 12.12.2023 | 10,45 | 10,46 | 10,09 | 10,11 | -3,44% | 352.523,00 |
| 11.12.2023 | 10,43 | 10,50 | 10,34 | 10,47 | 0,58% | 278.405,00 |
| 08.12.2023 | 10,27 | 10,43 | 10,22 | 10,41 | 1,26% | 570.871,00 |
| 07.12.2023 | 10,25 | 10,31 | 10,13 | 10,28 | 0,10% | 299.271,00 |
| 06.12.2023 | 10,52 | 10,69 | 10,26 | 10,27 | -1,44% | 275.022,00 |
| 05.12.2023 | 10,54 | 10,54 | 10,36 | 10,42 | -1,33% | 315.749,00 |
| 04.12.2023 | 10,40 | 10,61 | 10,34 | 10,56 | 1,15% | 401.171,00 |