Echtzeit-Aktienkurs Mercer International Inc.
Bid:
Ask:
Aktienkurse zur Mercer International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,32 | 15,65 | 0,00 | 15,34 | 8,49% | - |
| 25.02.2021 | 14,29 | 14,85 | 0,00 | 14,14 | 2,06% | - |
| 24.02.2021 | 13,85 | 13,89 | 13,84 | 13,86 | 2,82% | - |
| 23.02.2021 | 13,36 | 13,62 | 13,18 | 13,48 | -1,50% | - |
| 22.02.2021 | 13,61 | 13,75 | 0,00 | 13,68 | 1,86% | - |
| 19.02.2021 | 13,24 | 13,49 | 13,13 | 13,43 | 2,36% | - |
| 18.02.2021 | 13,30 | 13,41 | 13,05 | 13,12 | 0,31% | - |
| 17.02.2021 | 13,47 | 13,53 | 12,83 | 13,08 | -3,93% | - |
| 16.02.2021 | 13,80 | 13,82 | 13,28 | 13,62 | -1,16% | - |
| 12.02.2021 | 13,74 | 13,96 | 13,62 | 13,78 | 0,66% | - |
| 11.02.2021 | 13,35 | 13,75 | 13,21 | 13,69 | 2,70% | - |
| 10.02.2021 | 12,96 | 13,45 | 12,96 | 13,33 | 2,11% | - |
| 09.02.2021 | 13,03 | 13,45 | 13,01 | 13,05 | 2,72% | - |
| 08.02.2021 | 12,46 | 12,79 | 12,34 | 12,71 | 3,80% | - |
| 05.02.2021 | 12,46 | 12,56 | 12,19 | 12,24 | 1,87% | - |
| 04.02.2021 | 12,02 | 12,02 | 12,01 | 12,02 | -1,84% | - |
| 03.02.2021 | 11,93 | 12,27 | 11,84 | 12,24 | 2,13% | - |
| 02.02.2021 | 11,76 | 12,06 | 11,66 | 11,99 | 1,27% | - |
| 01.02.2021 | 11,77 | 12,02 | 0,00 | 11,84 | 4,00% | - |
| 29.01.2021 | 11,28 | 11,53 | 0,00 | 11,38 | 2,85% | - |
| 28.01.2021 | 11,08 | 11,26 | 11,02 | 11,07 | -1,29% | - |
| 27.01.2021 | 11,22 | 11,46 | 11,13 | 11,21 | -5,12% | - |
| 26.01.2021 | 11,72 | 11,82 | 11,71 | 11,82 | 0,42% | - |
| 25.01.2021 | 11,97 | 12,04 | 11,66 | 11,77 | -1,67% | - |
| 22.01.2021 | 12,08 | 12,18 | 11,88 | 11,97 | -2,72% | - |
| 21.01.2021 | 12,29 | 12,55 | 12,21 | 12,30 | -1,36% | - |
| 20.01.2021 | 12,33 | 12,50 | 12,18 | 12,47 | 8,77% | - |
| 19.01.2021 | 11,28 | 11,52 | 11,19 | 11,47 | -0,69% | - |
| 15.01.2021 | 11,35 | 11,62 | 11,35 | 11,55 | 1,81% | - |
| 14.01.2021 | 11,66 | 11,78 | 11,10 | 11,34 | -0,66% | - |
| 13.01.2021 | 11,23 | 11,49 | 11,09 | 11,42 | -0,74% | - |
| 12.01.2021 | 11,31 | 11,58 | 11,27 | 11,50 | 2,95% | - |
| 11.01.2021 | 11,33 | 11,39 | 11,12 | 11,17 | -1,28% | - |
| 08.01.2021 | 11,18 | 11,34 | 10,97 | 11,32 | -1,48% | - |
| 07.01.2021 | 11,48 | 11,55 | 11,27 | 11,49 | 1,14% | - |
| 06.01.2021 | 11,33 | 11,46 | 11,21 | 11,36 | 6,52% | - |
| 05.01.2021 | 10,66 | 10,66 | 10,66 | 10,66 | 4,51% | - |
| 04.01.2021 | 10,38 | 10,40 | 10,06 | 10,20 | -0,24% | - |
| 31.12.2020 | 10,30 | 10,39 | 10,08 | 10,23 | -0,24% | - |
| 30.12.2020 | 10,29 | 10,33 | 10,08 | 10,25 | 1,79% | - |
| 29.12.2020 | 10,08 | 10,18 | 9,94 | 10,07 | -0,59% | - |
| 28.12.2020 | 10,06 | 10,35 | 9,94 | 10,13 | 5,19% | - |
| 24.12.2020 | 9,64 | 9,92 | 9,61 | 9,63 | 0,47% | - |
| 23.12.2020 | 9,45 | 9,62 | 9,32 | 9,59 | 3,12% | - |
| 22.12.2020 | 9,38 | 9,40 | 9,22 | 9,30 | -2,92% | - |
| 21.12.2020 | 9,69 | 9,85 | 9,54 | 9,58 | -6,54% | - |
| 18.12.2020 | 10,44 | 10,63 | 10,13 | 10,25 | -3,80% | - |
| 17.12.2020 | 10,40 | 11,51 | 10,40 | 10,65 | 1,96% | - |
| 16.12.2020 | 10,66 | 10,66 | 10,26 | 10,45 | 3,16% | - |
| 15.12.2020 | 10,33 | 10,43 | 8,79 | 10,13 | -1,17% | - |
| 14.12.2020 | 10,19 | 10,32 | 10,15 | 10,25 | 3,22% | - |
| 11.12.2020 | 10,01 | 10,68 | 9,93 | 9,93 | -1,54% | - |
| 10.12.2020 | 9,82 | 10,11 | 9,78 | 10,08 | 1,15% | - |
| 09.12.2020 | 10,09 | 10,12 | 9,83 | 9,97 | 1,22% | - |
| 08.12.2020 | 9,77 | 9,85 | 9,53 | 9,85 | 3,31% | - |
| 07.12.2020 | 9,32 | 9,59 | 9,32 | 9,53 | -0,78% | - |
| 04.12.2020 | 9,61 | 10,52 | 9,57 | 9,61 | 4,35% | - |
| 03.12.2020 | 9,41 | 9,48 | 9,13 | 9,21 | 3,37% | - |
| 02.12.2020 | 8,33 | 9,16 | 8,33 | 8,91 | 6,90% | - |
| 01.12.2020 | 8,28 | 9,45 | 8,02 | 8,33 | 1,71% | - |
| 30.11.2020 | 8,32 | 8,47 | 8,13 | 8,19 | -0,24% | - |
| 27.11.2020 | 8,34 | 8,38 | 8,15 | 8,21 | -3,70% | - |
| 25.11.2020 | 8,61 | 8,67 | 8,48 | 8,53 | -1,56% | - |
| 24.11.2020 | 8,68 | 8,80 | 8,58 | 8,66 | 2,67% | - |
| 23.11.2020 | 8,27 | 8,48 | 8,22 | 8,44 | 4,91% | - |
| 20.11.2020 | 7,74 | 8,16 | 7,72 | 8,04 | 4,55% | - |
| 19.11.2020 | 7,65 | 7,84 | 7,52 | 7,69 | 0,20% | - |
| 18.11.2020 | 7,77 | 7,86 | 7,68 | 7,68 | -0,58% | - |
| 17.11.2020 | 7,73 | 7,85 | 7,72 | 7,72 | -2,03% | - |
| 16.11.2020 | 7,91 | 8,08 | 7,85 | 7,88 | 5,14% | - |
| 13.11.2020 | 7,32 | 7,60 | 7,26 | 7,50 | 6,31% | - |
| 12.11.2020 | 7,28 | 7,35 | 6,98 | 7,05 | -4,79% | - |
| 11.11.2020 | 7,33 | 7,46 | 7,09 | 7,41 | 1,37% | - |
| 10.11.2020 | 7,26 | 7,45 | 0,00 | 7,31 | 4,43% | - |
| 09.11.2020 | 6,93 | 7,29 | 6,93 | 7,00 | 2,04% | - |
| 06.11.2020 | 6,78 | 6,97 | 6,75 | 6,86 | 0,96% | - |
| 05.11.2020 | 6,77 | 6,85 | 6,61 | 6,79 | 3,03% | - |
| 04.11.2020 | 6,88 | 7,07 | 6,51 | 6,59 | -4,22% | - |
| 03.11.2020 | 6,60 | 7,06 | 6,48 | 6,88 | 7,25% | - |
| 02.11.2020 | 6,78 | 6,78 | 6,35 | 6,42 | 2,07% | - |
| 30.10.2020 | 6,31 | 6,44 | 0,00 | 6,29 | 0,88% | - |
| 29.10.2020 | 5,92 | 6,26 | 5,83 | 6,23 | 5,50% | - |
| 28.10.2020 | 5,84 | 5,99 | 5,81 | 5,91 | -3,83% | - |
| 27.10.2020 | 6,14 | 6,15 | 6,13 | 6,14 | -5,97% | - |
| 26.10.2020 | 6,73 | 6,74 | 6,45 | 6,53 | -5,22% | - |
| 23.10.2020 | 6,72 | 6,89 | 6,66 | 6,89 | 4,79% | - |
| 22.10.2020 | 6,93 | 6,93 | 0,00 | 6,58 | -5,33% | - |
| 21.10.2020 | 7,03 | 7,09 | 6,88 | 6,95 | -1,00% | - |
| 20.10.2020 | 7,17 | 7,17 | 6,95 | 7,02 | 1,89% | - |
| 19.10.2020 | 7,04 | 7,11 | 6,89 | 6,89 | -1,85% | - |
| 16.10.2020 | 6,85 | 7,02 | 6,78 | 7,02 | 0,72% | - |
| 15.10.2020 | 6,74 | 6,97 | 6,73 | 6,97 | 3,11% | - |
| 14.10.2020 | 6,74 | 6,93 | 0,00 | 6,76 | -0,15% | - |
| 13.10.2020 | 6,79 | 6,84 | 6,67 | 6,77 | -0,44% | - |
| 12.10.2020 | 6,53 | 6,82 | 6,49 | 6,80 | 4,14% | - |
| 09.10.2020 | 6,71 | 6,71 | 6,46 | 6,53 | -1,44% | - |
| 08.10.2020 | 6,55 | 6,66 | 6,41 | 6,62 | 2,87% | - |
| 07.10.2020 | 6,51 | 6,51 | 6,29 | 6,44 | 2,47% | - |
| 06.10.2020 | 6,61 | 6,65 | 6,25 | 6,28 | -5,71% | - |
| 05.10.2020 | 6,62 | 6,66 | 6,46 | 6,66 | 4,06% | - |