3,131$
-0,30%
Echtzeit-Aktienkurs Mercer International Inc.
Bid:
Ask:
Aktienkurse zur Mercer International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 3,17 | 3,18 | 3,13 | 3,13 | -0,24% | - |
| 03.09.2025 | 3,13 | 3,17 | 3,11 | 3,14 | -0,63% | 313.304,00 |
| 02.09.2025 | 3,30 | 3,35 | 3,15 | 3,16 | -5,11% | 711.126,00 |
| 29.08.2025 | 3,25 | 3,38 | 3,24 | 3,33 | 2,78% | 359.187,00 |
| 28.08.2025 | 3,27 | 3,27 | 3,16 | 3,24 | -0,31% | 344.810,00 |
| 27.08.2025 | 3,21 | 3,29 | 3,15 | 3,25 | 0,31% | 313.115,00 |
| 26.08.2025 | 3,29 | 3,33 | 3,22 | 3,24 | -1,22% | 303.623,00 |
| 25.08.2025 | 3,25 | 3,34 | 3,20 | 3,28 | 0,92% | 799.675,00 |
| 22.08.2025 | 3,19 | 3,36 | 3,19 | 3,25 | 0,62% | 846.641,00 |
| 21.08.2025 | 3,13 | 3,30 | 3,09 | 3,23 | 1,89% | 952.116,00 |
| 20.08.2025 | 3,13 | 3,21 | 3,08 | 3,17 | 1,60% | 715.386,00 |
| 19.08.2025 | 3,07 | 3,24 | 3,02 | 3,12 | 1,96% | 1.097.101,00 |
| 18.08.2025 | 2,99 | 3,13 | 2,94 | 3,06 | 2,00% | 865.862,00 |
| 15.08.2025 | 3,05 | 3,10 | 2,99 | 3,00 | -1,64% | 494.827,00 |
| 14.08.2025 | 3,03 | 3,10 | 2,95 | 3,05 | 0,00% | 872.036,00 |
| 13.08.2025 | 2,88 | 3,12 | 2,80 | 3,05 | 5,90% | 1.368.705,00 |
| 12.08.2025 | 2,65 | 2,92 | 2,59 | 2,88 | 8,68% | 1.058.564,00 |
| 11.08.2025 | 2,89 | 2,90 | 2,65 | 2,65 | -10,17% | 2.281.694,00 |
| 08.08.2025 | 3,01 | 3,09 | 2,93 | 2,95 | -1,99% | 1.060.099,00 |
| 07.08.2025 | 3,20 | 3,25 | 2,96 | 3,01 | -5,05% | 1.131.489,00 |
| 06.08.2025 | 3,23 | 3,27 | 3,08 | 3,17 | -2,16% | 984.584,00 |
| 05.08.2025 | 3,30 | 3,36 | 3,18 | 3,24 | -2,70% | 1.149.001,00 |
| 04.08.2025 | 3,06 | 3,39 | 3,04 | 3,33 | 10,26% | 1.726.776,00 |
| 01.08.2025 | 3,45 | 3,50 | 2,83 | 3,02 | -18,60% | 3.574.263,00 |
| 31.07.2025 | 4,03 | 4,13 | 3,69 | 3,71 | -7,71% | 2.045.685,00 |
| 30.07.2025 | 4,30 | 4,31 | 4,01 | 4,02 | -5,63% | 1.048.673,00 |
| 29.07.2025 | 4,41 | 4,41 | 4,13 | 4,26 | -2,29% | 1.429.585,00 |
| 28.07.2025 | 3,93 | 4,47 | 3,86 | 4,36 | 10,10% | 2.934.592,00 |
| 25.07.2025 | 3,92 | 4,06 | 3,76 | 3,96 | 3,94% | 956.489,00 |
| 24.07.2025 | 3,77 | 3,94 | 3,60 | 3,81 | 9,17% | 1.814.844,00 |
| 23.07.2025 | 3,44 | 3,53 | 3,37 | 3,49 | 2,35% | 644.328,00 |
| 22.07.2025 | 3,27 | 3,47 | 3,18 | 3,41 | 5,25% | 2.798.764,00 |
| 21.07.2025 | 3,41 | 3,48 | 3,22 | 3,24 | -4,99% | 908.474,00 |
| 18.07.2025 | 3,55 | 3,59 | 3,40 | 3,41 | -3,13% | 317.600,00 |
| 17.07.2025 | 3,67 | 3,71 | 3,49 | 3,52 | -4,86% | 525.146,00 |
| 16.07.2025 | 3,68 | 3,70 | 3,62 | 3,70 | 0,82% | 285.392,00 |
| 15.07.2025 | 3,82 | 3,90 | 3,67 | 3,67 | -3,93% | 530.775,00 |
| 14.07.2025 | 3,87 | 3,94 | 3,77 | 3,82 | -1,80% | 346.331,00 |
| 11.07.2025 | 3,97 | 4,00 | 3,83 | 3,89 | -2,75% | 399.379,00 |
| 10.07.2025 | 3,85 | 4,04 | 3,79 | 4,00 | 8,70% | 1.025.595,00 |
| 09.07.2025 | 3,65 | 3,75 | 3,52 | 3,68 | 1,66% | 736.062,00 |
| 08.07.2025 | 3,59 | 3,71 | 3,58 | 3,62 | 0,84% | 380.165,00 |
| 07.07.2025 | 3,75 | 3,75 | 3,49 | 3,59 | -3,49% | 467.981,00 |
| 03.07.2025 | 3,76 | 3,77 | 3,68 | 3,72 | -0,13% | 237.033,00 |
| 02.07.2025 | 3,64 | 3,76 | 3,62 | 3,73 | 2,05% | 369.546,00 |
| 01.07.2025 | 3,49 | 3,69 | 3,45 | 3,65 | 4,29% | 456.227,00 |
| 30.06.2025 | 3,52 | 3,53 | 3,42 | 3,50 | -0,28% | 312.530,00 |
| 27.06.2025 | 3,46 | 3,55 | 3,43 | 3,51 | 0,86% | 459.959,00 |
| 26.06.2025 | 3,41 | 3,51 | 3,39 | 3,48 | -0,29% | 468.275,00 |
| 25.06.2025 | 3,50 | 3,56 | 3,45 | 3,49 | 0,58% | 485.829,00 |
| 24.06.2025 | 3,50 | 3,60 | 3,46 | 3,47 | -0,86% | 376.367,00 |
| 23.06.2025 | 3,45 | 3,54 | 3,43 | 3,50 | 1,45% | 316.242,00 |
| 20.06.2025 | 3,45 | 3,51 | 3,42 | 3,45 | 0,58% | 677.051,00 |
| 18.06.2025 | 3,51 | 3,60 | 3,41 | 3,43 | -2,83% | 347.060,00 |
| 17.06.2025 | 3,58 | 3,64 | 3,53 | 3,53 | -2,22% | 417.244,00 |
| 16.06.2025 | 3,71 | 3,84 | 3,59 | 3,61 | -0,28% | 414.346,00 |
| 13.06.2025 | 3,64 | 3,67 | 3,55 | 3,62 | -2,16% | 248.102,00 |
| 12.06.2025 | 3,73 | 3,78 | 3,64 | 3,70 | -1,07% | 226.659,00 |
| 11.06.2025 | 3,76 | 3,82 | 3,72 | 3,74 | 0,27% | 274.674,00 |
| 10.06.2025 | 3,79 | 3,87 | 3,70 | 3,73 | -1,58% | 433.527,00 |
| 09.06.2025 | 3,67 | 3,83 | 3,67 | 3,79 | 3,84% | 556.046,00 |
| 06.06.2025 | 3,73 | 3,80 | 3,60 | 3,65 | -0,14% | 412.206,00 |
| 05.06.2025 | 3,65 | 3,71 | 3,56 | 3,66 | 0,14% | 463.656,00 |
| 04.06.2025 | 3,65 | 3,73 | 3,63 | 3,65 | -0,27% | 217.568,00 |
| 03.06.2025 | 3,61 | 3,74 | 3,57 | 3,66 | 1,10% | 238.794,00 |
| 02.06.2025 | 3,61 | 3,65 | 3,54 | 3,62 | 1,12% | 261.992,00 |
| 30.05.2025 | 3,62 | 3,68 | 3,50 | 3,58 | -1,10% | 374.272,00 |
| 29.05.2025 | 3,56 | 3,66 | 3,48 | 3,62 | 2,55% | 419.757,00 |
| 28.05.2025 | 3,59 | 3,59 | 3,47 | 3,53 | -0,84% | 514.348,00 |
| 27.05.2025 | 3,62 | 3,63 | 3,50 | 3,56 | -0,28% | 474.647,00 |
| 23.05.2025 | 3,62 | 3,68 | 3,56 | 3,57 | -3,77% | 516.439,00 |
| 22.05.2025 | 3,75 | 3,80 | 3,69 | 3,71 | -1,85% | 462.777,00 |
| 21.05.2025 | 4,02 | 4,06 | 3,77 | 3,78 | -6,90% | 552.336,00 |
| 20.05.2025 | 4,10 | 4,23 | 4,05 | 4,06 | -1,22% | 467.239,00 |
| 19.05.2025 | 4,18 | 4,18 | 4,05 | 4,11 | -1,67% | 402.236,00 |
| 16.05.2025 | 3,97 | 4,23 | 3,97 | 4,18 | 4,76% | 768.804,00 |
| 15.05.2025 | 3,99 | 4,10 | 3,98 | 3,99 | -0,50% | 414.508,00 |
| 14.05.2025 | 4,08 | 4,09 | 4,00 | 4,01 | -1,47% | 480.051,00 |
| 13.05.2025 | 3,95 | 4,14 | 3,95 | 4,07 | 3,04% | 742.151,00 |
| 12.05.2025 | 3,91 | 4,12 | 3,85 | 3,95 | 5,05% | 1.624.121,00 |
| 09.05.2025 | 3,58 | 3,98 | 3,56 | 3,76 | 5,32% | 1.360.255,00 |
| 08.05.2025 | 3,50 | 3,58 | 3,39 | 3,57 | 5,93% | 724.794,00 |
| 07.05.2025 | 3,70 | 3,77 | 3,37 | 3,37 | -5,34% | 747.773,00 |
| 06.05.2025 | 3,54 | 3,58 | 3,20 | 3,56 | 1,71% | 1.570.913,00 |
| 05.05.2025 | 3,91 | 3,91 | 3,50 | 3,50 | -10,49% | 789.303,00 |
| 02.05.2025 | 4,15 | 4,27 | 3,78 | 3,91 | -7,13% | 749.311,00 |
| 01.05.2025 | 4,45 | 4,50 | 4,18 | 4,21 | -5,82% | 886.462,00 |
| 30.04.2025 | 4,48 | 4,52 | 4,38 | 4,47 | -3,04% | 494.355,00 |
| 29.04.2025 | 4,57 | 4,68 | 4,43 | 4,61 | 1,10% | 361.005,00 |
| 28.04.2025 | 4,49 | 4,65 | 4,43 | 4,56 | 2,01% | 775.523,00 |
| 25.04.2025 | 4,51 | 4,63 | 4,35 | 4,47 | -1,11% | 493.976,00 |
| 24.04.2025 | 4,70 | 4,71 | 4,51 | 4,52 | -3,83% | 349.074,00 |
| 23.04.2025 | 4,83 | 4,86 | 4,68 | 4,70 | 1,08% | 739.584,00 |
| 22.04.2025 | 4,75 | 4,82 | 4,57 | 4,65 | -2,31% | 673.719,00 |
| 21.04.2025 | 4,93 | 4,93 | 4,75 | 4,76 | -4,03% | 546.491,00 |
| 17.04.2025 | 5,12 | 5,15 | 4,95 | 4,96 | -3,88% | 288.965,00 |
| 16.04.2025 | 5,06 | 5,22 | 5,01 | 5,16 | 0,00% | 324.217,00 |
| 15.04.2025 | 5,12 | 5,19 | 5,05 | 5,16 | 0,78% | 260.605,00 |
| 14.04.2025 | 5,29 | 5,31 | 5,10 | 5,12 | -1,35% | 406.433,00 |
| 11.04.2025 | 5,26 | 5,36 | 5,07 | 5,19 | -0,95% | 349.991,00 |