Echtzeit-Aktienkurs Mercer International Inc.
Bid:
Ask:
Aktienkurse zur Mercer International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 1,70 | 1,75 | 1,66 | 1,75 | 2,34% | - |
| 22.12.2025 | 1,75 | 1,75 | 1,71 | 1,71 | -2,29% | - |
| 19.12.2025 | 1,68 | 1,79 | 1,68 | 1,75 | 3,55% | - |
| 18.12.2025 | 1,61 | 1,73 | 1,61 | 1,69 | 5,62% | 10.250,00 |
| 17.12.2025 | 1,55 | 1,60 | 1,52 | 1,60 | 3,23% | 3.000,00 |
| 16.12.2025 | 1,58 | 1,58 | 1,54 | 1,55 | -3,73% | - |
| 15.12.2025 | 1,66 | 1,66 | 1,61 | 1,61 | -2,42% | - |
| 12.12.2025 | 1,77 | 1,78 | 1,65 | 1,65 | -6,25% | - |
| 11.12.2025 | 1,80 | 1,84 | 1,75 | 1,76 | -0,56% | 1.170,00 |
| 10.12.2025 | 1,57 | 1,77 | 1,57 | 1,77 | 14,19% | 5.120,00 |
| 09.12.2025 | 1,55 | 1,56 | 1,54 | 1,55 | -1,27% | - |
| 08.12.2025 | 1,57 | 1,57 | 1,54 | 1,57 | 0,64% | - |
| 05.12.2025 | 1,59 | 1,61 | 1,56 | 1,56 | -1,89% | - |
| 04.12.2025 | 1,63 | 1,63 | 1,58 | 1,59 | -1,85% | - |
| 03.12.2025 | 1,48 | 1,62 | 1,48 | 1,62 | 8,00% | - |
| 02.12.2025 | 1,50 | 1,52 | 1,49 | 1,50 | -1,32% | - |
| 01.12.2025 | 1,53 | 1,55 | 1,52 | 1,52 | 2,70% | - |
| 28.11.2025 | 1,56 | 1,56 | 1,48 | 1,48 | -2,63% | - |
| 27.11.2025 | 1,53 | 1,53 | 1,51 | 1,52 | -1,94% | - |
| 26.11.2025 | 1,55 | 1,55 | 1,50 | 1,55 | 1,31% | - |
| 25.11.2025 | 1,41 | 1,53 | 1,41 | 1,53 | 9,29% | - |
| 24.11.2025 | 1,37 | 1,40 | 1,34 | 1,40 | 2,19% | - |
| 21.11.2025 | 1,29 | 1,37 | 1,28 | 1,37 | 7,03% | - |
| 20.11.2025 | 1,36 | 1,37 | 1,28 | 1,28 | -3,76% | - |
| 19.11.2025 | 1,32 | 1,35 | 1,31 | 1,33 | 0,00% | 1.000,00 |
| 18.11.2025 | 1,30 | 1,33 | 1,29 | 1,33 | 0,76% | 800,00 |
| 17.11.2025 | 1,43 | 1,47 | 1,32 | 1,32 | -8,33% | 2.000,00 |
| 14.11.2025 | 1,46 | 1,46 | 1,39 | 1,44 | 0,00% | - |
| 13.11.2025 | 1,45 | 1,48 | 1,43 | 1,44 | -0,69% | - |
| 12.11.2025 | 1,41 | 1,47 | 1,41 | 1,45 | 2,11% | 700,00 |
| 11.11.2025 | 1,51 | 1,51 | 1,42 | 1,42 | -7,19% | - |
| 10.11.2025 | 1,58 | 1,58 | 1,47 | 1,53 | -1,29% | 1.033,00 |
| 07.11.2025 | 1,57 | 1,61 | 1,38 | 1,55 | -3,73% | - |
| 06.11.2025 | 1,65 | 1,65 | 1,61 | 1,61 | -2,42% | 2.400,00 |
| 05.11.2025 | 1,68 | 1,68 | 1,62 | 1,65 | -1,20% | 500,00 |
| 04.11.2025 | 1,62 | 1,67 | 1,62 | 1,67 | 1,21% | 2.817,00 |
| 03.11.2025 | 1,80 | 1,81 | 1,65 | 1,65 | -8,33% | - |
| 31.10.2025 | 1,83 | 1,83 | 1,75 | 1,80 | -1,64% | 1.230,00 |
| 30.10.2025 | 1,96 | 1,96 | 1,80 | 1,83 | -6,63% | 500,00 |
| 29.10.2025 | 2,10 | 2,10 | 1,96 | 1,96 | -5,77% | 1.300,00 |
| 28.10.2025 | 2,22 | 2,26 | 2,08 | 2,08 | -6,31% | 1.000,00 |
| 27.10.2025 | 2,28 | 2,30 | 2,22 | 2,22 | -1,77% | - |
| 24.10.2025 | 2,14 | 2,26 | 2,14 | 2,26 | 5,61% | - |
| 23.10.2025 | 2,04 | 2,14 | 2,04 | 2,14 | 2,88% | - |
| 22.10.2025 | 2,08 | 2,10 | 2,04 | 2,08 | -0,95% | 400,00 |
| 21.10.2025 | 2,08 | 2,12 | 2,08 | 2,10 | 1,94% | - |
| 20.10.2025 | 2,06 | 2,10 | 2,06 | 2,06 | -0,96% | - |
| 17.10.2025 | 2,12 | 2,12 | 2,06 | 2,08 | -2,80% | - |
| 16.10.2025 | 2,22 | 2,24 | 2,14 | 2,14 | -4,46% | - |
| 15.10.2025 | 2,26 | 2,32 | 2,24 | 2,24 | -0,88% | - |
| 14.10.2025 | 2,20 | 2,26 | 2,20 | 2,26 | 0,89% | - |
| 13.10.2025 | 2,26 | 2,32 | 2,24 | 2,24 | -0,88% | - |
| 10.10.2025 | 2,36 | 2,38 | 2,22 | 2,26 | -5,04% | - |
| 09.10.2025 | 2,42 | 2,44 | 2,32 | 2,38 | -2,46% | - |
| 08.10.2025 | 2,42 | 2,44 | 2,42 | 2,44 | 0,83% | - |
| 07.10.2025 | 2,44 | 2,50 | 2,42 | 2,42 | -1,63% | - |
| 06.10.2025 | 2,38 | 2,48 | 2,38 | 2,46 | 4,24% | - |
| 03.10.2025 | 2,36 | 2,38 | 2,34 | 2,36 | 0,00% | - |
| 02.10.2025 | 2,40 | 2,40 | 2,34 | 2,36 | -0,84% | 500,00 |
| 01.10.2025 | 2,42 | 2,44 | 2,36 | 2,38 | -2,46% | - |
| 30.09.2025 | 2,44 | 2,44 | 2,40 | 2,44 | 0,83% | 1.000,00 |
| 29.09.2025 | 2,30 | 2,42 | 2,30 | 2,42 | 4,31% | - |
| 26.09.2025 | 2,28 | 2,32 | 2,28 | 2,32 | 0,87% | - |
| 25.09.2025 | 2,36 | 2,42 | 2,28 | 2,30 | -3,36% | 1.082,00 |
| 24.09.2025 | 2,36 | 2,42 | 2,36 | 2,38 | 0,00% | - |
| 23.09.2025 | 2,36 | 2,44 | 2,34 | 2,38 | 0,85% | - |
| 22.09.2025 | 2,40 | 2,44 | 2,36 | 2,36 | -2,48% | - |
| 19.09.2025 | 2,58 | 2,58 | 2,42 | 2,42 | -6,20% | - |
| 18.09.2025 | 2,56 | 2,60 | 2,56 | 2,58 | 0,00% | - |
| 17.09.2025 | 2,64 | 2,66 | 2,58 | 2,58 | -3,01% | - |
| 16.09.2025 | 2,60 | 2,66 | 2,58 | 2,66 | 2,31% | - |
| 15.09.2025 | 2,60 | 2,64 | 2,58 | 2,60 | 0,00% | - |
| 12.09.2025 | 2,64 | 2,64 | 2,60 | 2,60 | 0,00% | - |
| 10.09.2025 | 2,70 | 2,70 | 2,60 | 2,60 | -4,41% | - |
| 05.09.2025 | 2,70 | 2,78 | 2,70 | 2,72 | 0,74% | - |
| 04.09.2025 | 2,66 | 2,70 | 2,62 | 2,70 | 0,75% | - |
| 03.09.2025 | 2,68 | 2,70 | 2,66 | 2,68 | -0,74% | - |
| 02.09.2025 | 2,82 | 2,82 | 2,68 | 2,70 | -2,88% | - |
| 01.09.2025 | 2,76 | 2,78 | 2,76 | 2,78 | -1,42% | - |
| 29.08.2025 | 2,74 | 2,86 | 2,74 | 2,82 | 2,92% | - |
| 28.08.2025 | 2,76 | 2,76 | 2,70 | 2,74 | -0,72% | - |
| 27.08.2025 | 2,76 | 2,80 | 2,74 | 2,76 | 0,00% | - |
| 26.08.2025 | 2,78 | 2,80 | 2,76 | 2,76 | -1,43% | - |
| 25.08.2025 | 2,74 | 2,82 | 2,72 | 2,80 | 1,45% | - |
| 22.08.2025 | 2,76 | 2,82 | 2,76 | 2,76 | -0,72% | - |
| 21.08.2025 | 2,70 | 2,78 | 2,64 | 2,78 | 3,73% | - |
| 20.08.2025 | 2,64 | 2,70 | 2,64 | 2,68 | 0,75% | - |
| 19.08.2025 | 2,60 | 2,66 | 2,58 | 2,66 | 2,31% | - |
| 18.08.2025 | 2,54 | 2,62 | 2,50 | 2,60 | 2,36% | - |
| 15.08.2025 | 2,60 | 2,66 | 2,54 | 2,54 | -2,31% | 1.800,00 |
| 14.08.2025 | 2,58 | 2,60 | 2,54 | 2,60 | 0,00% | - |
| 13.08.2025 | 2,44 | 2,60 | 2,40 | 2,60 | 5,69% | 2.440,00 |
| 12.08.2025 | 2,26 | 2,46 | 2,26 | 2,46 | 7,89% | - |
| 11.08.2025 | 2,50 | 2,50 | 2,28 | 2,28 | -9,52% | - |
| 08.08.2025 | 2,62 | 2,62 | 2,50 | 2,52 | -1,56% | 1.050,00 |
| 07.08.2025 | 2,68 | 2,72 | 2,56 | 2,56 | -5,88% | - |
| 06.08.2025 | 2,78 | 2,78 | 2,64 | 2,72 | -1,45% | - |
| 05.08.2025 | 2,86 | 2,86 | 2,76 | 2,76 | -4,17% | - |
| 04.08.2025 | 2,58 | 2,88 | 2,58 | 2,88 | 11,63% | - |
| 01.08.2025 | 3,04 | 3,04 | 2,54 | 2,58 | -19,88% | 260,00 |