2,085$
2,73%
Echtzeit-Aktienkurs Mercer International Inc.
Bid:
Ask:
Aktienkurse zur Mercer International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 2,08 | 2,08 | 1,99 | 2,04 | -2,39% | 190.481,00 |
| 23.12.2025 | 2,02 | 2,09 | 1,98 | 2,09 | 2,96% | 256.387,00 |
| 22.12.2025 | 2,09 | 2,09 | 1,99 | 2,03 | -2,40% | 535.534,00 |
| 19.12.2025 | 2,05 | 2,15 | 2,04 | 2,08 | 4,16% | 942.758,00 |
| 18.12.2025 | 1,92 | 2,03 | 1,92 | 2,00 | 4,55% | 718.518,00 |
| 17.12.2025 | 1,86 | 1,92 | 1,79 | 1,91 | 2,14% | 1.018.677,00 |
| 16.12.2025 | 1,84 | 1,90 | 1,82 | 1,87 | -0,53% | 602.619,00 |
| 15.12.2025 | 1,92 | 1,96 | 1,87 | 1,88 | -4,08% | 933.485,00 |
| 12.12.2025 | 2,11 | 2,12 | 1,94 | 1,96 | -6,67% | 735.224,00 |
| 11.12.2025 | 2,33 | 2,33 | 2,07 | 2,10 | 0,96% | 2.228.373,00 |
| 10.12.2025 | 2,09 | 2,15 | 1,98 | 2,08 | 13,66% | 1.686.640,00 |
| 09.12.2025 | 1,84 | 1,84 | 1,78 | 1,83 | 0,00% | 494.305,00 |
| 08.12.2025 | 1,83 | 1,87 | 1,81 | 1,83 | -1,08% | 450.404,00 |
| 05.12.2025 | 1,87 | 1,91 | 1,83 | 1,85 | -1,07% | 557.885,00 |
| 04.12.2025 | 1,95 | 1,95 | 1,83 | 1,87 | -2,60% | 488.360,00 |
| 03.12.2025 | 1,74 | 1,93 | 1,73 | 1,92 | 10,34% | 1.022.892,00 |
| 02.12.2025 | 1,84 | 1,88 | 1,73 | 1,74 | -0,85% | 598.644,00 |
| 01.12.2025 | 1,80 | 1,83 | 1,76 | 1,76 | -3,04% | 581.644,00 |
| 28.11.2025 | 1,80 | 1,84 | 1,76 | 1,81 | 1,12% | 376.022,00 |
| 26.11.2025 | 1,79 | 1,84 | 1,75 | 1,79 | 1,13% | 412.672,00 |
| 25.11.2025 | 1,66 | 1,80 | 1,65 | 1,77 | 7,93% | 392.225,00 |
| 24.11.2025 | 1,61 | 1,65 | 1,51 | 1,64 | 3,14% | 482.879,00 |
| 21.11.2025 | 1,53 | 1,61 | 1,48 | 1,59 | 6,00% | 677.269,00 |
| 20.11.2025 | 1,60 | 1,62 | 1,48 | 1,50 | -5,06% | 636.537,00 |
| 19.11.2025 | 1,57 | 1,58 | 1,52 | 1,58 | 1,28% | 337.690,00 |
| 18.11.2025 | 1,55 | 1,57 | 1,50 | 1,56 | 1,96% | 369.920,00 |
| 17.11.2025 | 1,66 | 1,67 | 1,53 | 1,53 | -8,93% | 351.229,00 |
| 14.11.2025 | 1,70 | 1,73 | 1,63 | 1,68 | -2,04% | 693.805,00 |
| 13.11.2025 | 1,69 | 1,77 | 1,65 | 1,72 | 1,78% | 651.842,00 |
| 12.11.2025 | 1,64 | 1,74 | 1,63 | 1,69 | 1,51% | 531.158,00 |
| 11.11.2025 | 1,77 | 1,79 | 1,63 | 1,66 | -6,74% | 689.476,00 |
| 10.11.2025 | 1,84 | 1,84 | 1,70 | 1,78 | -3,26% | 577.404,00 |
| 07.11.2025 | 1,80 | 1,96 | 1,55 | 1,84 | -1,60% | 1.540.477,00 |
| 06.11.2025 | 1,94 | 1,97 | 1,84 | 1,87 | -2,60% | 923.936,00 |
| 05.11.2025 | 1,95 | 1,97 | 1,86 | 1,92 | -1,79% | 781.619,00 |
| 04.11.2025 | 1,91 | 2,03 | 1,90 | 1,96 | 2,36% | 475.674,00 |
| 03.11.2025 | 2,10 | 2,13 | 1,89 | 1,91 | -9,05% | 717.331,00 |
| 31.10.2025 | 2,01 | 2,13 | 2,01 | 2,10 | 2,69% | 560.552,00 |
| 30.10.2025 | 2,30 | 2,30 | 2,04 | 2,05 | -11,09% | 899.950,00 |
| 29.10.2025 | 2,41 | 2,43 | 2,25 | 2,30 | -5,74% | 823.388,00 |
| 28.10.2025 | 2,60 | 2,62 | 2,43 | 2,44 | -6,51% | 904.313,00 |
| 27.10.2025 | 2,67 | 2,72 | 2,61 | 2,61 | -1,51% | 508.268,00 |
| 24.10.2025 | 2,52 | 2,66 | 2,52 | 2,65 | 6,17% | 623.594,00 |
| 23.10.2025 | 2,41 | 2,50 | 2,41 | 2,50 | 4,00% | 504.136,00 |
| 22.10.2025 | 2,46 | 2,46 | 2,37 | 2,40 | -2,04% | 538.722,00 |
| 21.10.2025 | 2,44 | 2,50 | 2,42 | 2,45 | 0,41% | 275.446,00 |
| 20.10.2025 | 2,44 | 2,54 | 2,42 | 2,44 | 0,57% | 278.071,00 |
| 17.10.2025 | 2,53 | 2,53 | 2,40 | 2,43 | -4,10% | - |
| 16.10.2025 | 2,62 | 2,65 | 2,51 | 2,53 | -3,07% | 376.784,00 |
| 15.10.2025 | 2,66 | 2,73 | 2,55 | 2,61 | -1,51% | 883.049,00 |
| 14.10.2025 | 2,60 | 2,69 | 2,56 | 2,65 | 1,92% | 402.616,00 |
| 13.10.2025 | 2,66 | 2,72 | 2,60 | 2,60 | -0,76% | 527.389,00 |
| 10.10.2025 | 2,76 | 2,79 | 2,60 | 2,62 | -4,73% | 464.475,00 |
| 09.10.2025 | 2,83 | 2,85 | 2,70 | 2,75 | -3,51% | 515.187,00 |
| 08.10.2025 | 2,85 | 2,93 | 2,84 | 2,85 | 0,35% | 736.324,00 |
| 07.10.2025 | 2,91 | 2,96 | 2,82 | 2,84 | -2,07% | 911.559,00 |
| 06.10.2025 | 2,86 | 2,93 | 2,82 | 2,90 | 2,84% | 589.104,00 |
| 03.10.2025 | 2,78 | 2,84 | 2,75 | 2,82 | 1,44% | 239.900,00 |
| 02.10.2025 | 2,83 | 2,83 | 2,75 | 2,78 | -2,11% | 286.348,00 |
| 01.10.2025 | 2,89 | 2,90 | 2,79 | 2,84 | -1,39% | 349.887,00 |
| 30.09.2025 | 2,87 | 2,90 | 2,82 | 2,88 | -0,35% | 399.057,00 |
| 29.09.2025 | 2,89 | 2,89 | 2,75 | 2,89 | 5,86% | 685.749,00 |
| 26.09.2025 | 2,70 | 2,76 | 2,70 | 2,73 | 1,49% | 347.690,00 |
| 25.09.2025 | 2,78 | 2,78 | 2,62 | 2,69 | -4,27% | 526.629,00 |
| 24.09.2025 | 2,81 | 2,90 | 2,79 | 2,81 | -0,35% | 175.125,00 |
| 23.09.2025 | 2,82 | 2,91 | 2,78 | 2,82 | 0,36% | 433.586,00 |
| 22.09.2025 | 2,85 | 2,90 | 2,80 | 2,81 | -1,75% | 592.373,00 |
| 19.09.2025 | 3,02 | 3,02 | 2,85 | 2,86 | -6,84% | 1.058.753,00 |
| 18.09.2025 | 3,06 | 3,09 | 3,02 | 3,07 | 0,66% | 522.318,00 |
| 17.09.2025 | 3,18 | 3,23 | 3,03 | 3,05 | -3,79% | 413.665,00 |
| 16.09.2025 | 3,10 | 3,29 | 3,06 | 3,17 | 2,26% | 666.410,00 |
| 15.09.2025 | 3,08 | 3,14 | 3,05 | 3,10 | 0,65% | 321.643,00 |
| 12.09.2025 | 3,12 | 3,13 | 3,05 | 3,08 | -1,28% | 262.285,00 |
| 11.09.2025 | 3,06 | 3,17 | 3,05 | 3,12 | 2,30% | 468.550,00 |
| 10.09.2025 | 3,19 | 3,22 | 3,04 | 3,05 | -4,69% | 641.332,00 |
| 09.09.2025 | 3,16 | 3,23 | 3,04 | 3,20 | 0,00% | 611.197,00 |
| 08.09.2025 | 3,23 | 3,26 | 3,16 | 3,20 | -0,93% | 325.828,00 |
| 05.09.2025 | 3,21 | 3,31 | 3,20 | 3,23 | 1,25% | 305.237,00 |
| 04.09.2025 | 3,17 | 3,20 | 3,07 | 3,19 | 1,59% | 356.238,00 |
| 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 | -2,32% | 1.060.099,00 |
| 07.08.2025 | 3,20 | 3,25 | 2,96 | 3,02 | -4,73% | 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 |