12,160$
-1,54%
Echtzeit-Aktienkurs MRC Global Inc.
Bid:
Ask:
Aktienkurse zur MRC Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 12,48 | 12,48 | 12,09 | 12,16 | -1,54% | 33.973,00 |
| 08.05.2025 | 11,72 | 12,48 | 11,70 | 12,35 | 7,67% | 1.009.506,00 |
| 07.05.2025 | 11,48 | 12,10 | 10,76 | 11,47 | -6,06% | 1.670.089,00 |
| 06.05.2025 | 12,02 | 12,32 | 11,94 | 12,21 | 0,91% | 781.241,00 |
| 05.05.2025 | 11,86 | 12,25 | 11,86 | 12,10 | 0,08% | 725.138,00 |
| 02.05.2025 | 11,87 | 12,16 | 11,82 | 12,09 | 3,42% | 381.849,00 |
| 01.05.2025 | 11,80 | 11,80 | 11,51 | 11,69 | 0,34% | 587.657,00 |
| 30.04.2025 | 11,49 | 11,68 | 11,44 | 11,65 | -0,68% | 727.324,00 |
| 29.04.2025 | 11,68 | 11,83 | 11,58 | 11,73 | 0,00% | 448.983,00 |
| 28.04.2025 | 11,80 | 11,88 | 11,61 | 11,73 | -0,51% | 588.450,00 |
| 25.04.2025 | 11,40 | 11,79 | 11,40 | 11,79 | 1,20% | 520.088,00 |
| 24.04.2025 | 11,24 | 11,72 | 11,15 | 11,65 | 4,58% | 657.221,00 |
| 23.04.2025 | 11,23 | 11,38 | 11,05 | 11,14 | 2,30% | 844.303,00 |
| 22.04.2025 | 10,84 | 10,92 | 10,55 | 10,89 | 1,97% | 695.048,00 |
| 21.04.2025 | 10,63 | 10,75 | 10,47 | 10,68 | -1,57% | 633.744,00 |
| 17.04.2025 | 10,25 | 11,17 | 10,18 | 10,85 | 5,96% | 885.846,00 |
| 16.04.2025 | 10,18 | 10,30 | 10,07 | 10,24 | 0,10% | 652.685,00 |
| 15.04.2025 | 10,19 | 10,31 | 10,15 | 10,23 | 0,39% | 539.077,00 |
| 14.04.2025 | 10,38 | 10,45 | 10,02 | 10,19 | -0,68% | 479.808,00 |
| 11.04.2025 | 10,07 | 10,30 | 9,92 | 10,26 | 2,09% | 501.999,00 |
| 10.04.2025 | 10,16 | 10,22 | 9,82 | 10,05 | -2,80% | 858.100,00 |
| 09.04.2025 | 9,29 | 10,51 | 9,23 | 10,34 | 9,30% | 803.225,00 |
| 08.04.2025 | 10,10 | 10,17 | 9,25 | 9,46 | -3,67% | 722.664,00 |
| 07.04.2025 | 9,41 | 10,25 | 9,24 | 9,82 | 0,20% | 1.260.496,00 |
| 04.04.2025 | 10,00 | 10,12 | 9,50 | 9,80 | -7,20% | 1.234.176,00 |
| 03.04.2025 | 11,16 | 11,16 | 10,51 | 10,56 | -9,67% | 639.647,00 |
| 02.04.2025 | 11,49 | 11,78 | 11,42 | 11,69 | 0,60% | 458.564,00 |
| 01.04.2025 | 11,35 | 11,67 | 11,34 | 11,62 | 1,22% | 500.694,00 |
| 31.03.2025 | 11,48 | 11,74 | 11,38 | 11,48 | -1,37% | 873.740,00 |
| 28.03.2025 | 11,87 | 11,87 | 11,43 | 11,64 | -2,35% | 493.976,00 |
| 27.03.2025 | 11,95 | 12,13 | 11,87 | 11,92 | -0,67% | 508.183,00 |
| 26.03.2025 | 12,17 | 12,28 | 11,87 | 12,00 | -0,91% | 503.907,00 |
| 25.03.2025 | 12,07 | 12,22 | 12,06 | 12,11 | 0,33% | 584.459,00 |
| 24.03.2025 | 12,11 | 12,19 | 12,01 | 12,07 | 1,34% | 456.796,00 |
| 21.03.2025 | 12,13 | 12,20 | 11,87 | 11,91 | -3,09% | 2.233.179,00 |
| 20.03.2025 | 12,21 | 12,54 | 12,16 | 12,29 | -1,13% | 802.179,00 |
| 19.03.2025 | 12,17 | 12,44 | 12,00 | 12,43 | 2,56% | 1.082.494,00 |
| 18.03.2025 | 11,99 | 12,21 | 11,70 | 12,12 | 2,89% | 1.120.336,00 |
| 17.03.2025 | 11,46 | 12,11 | 11,40 | 11,78 | 2,43% | 1.217.406,00 |
| 14.03.2025 | 10,31 | 11,53 | 9,42 | 11,50 | 3,51% | 2.101.646,00 |
| 13.03.2025 | 11,22 | 11,34 | 11,02 | 11,11 | -1,07% | 553.712,00 |
| 12.03.2025 | 11,29 | 11,29 | 10,93 | 11,23 | -0,62% | 899.703,00 |
| 11.03.2025 | 11,26 | 11,37 | 11,17 | 11,30 | 0,71% | 475.557,00 |
| 10.03.2025 | 11,26 | 11,40 | 11,13 | 11,22 | -2,94% | 475.862,00 |
| 07.03.2025 | 11,35 | 11,58 | 11,26 | 11,56 | 1,85% | 496.182,00 |
| 06.03.2025 | 11,28 | 11,50 | 11,23 | 11,35 | -1,05% | 476.110,00 |
| 05.03.2025 | 11,29 | 11,53 | 11,15 | 11,47 | 2,14% | 801.578,00 |
| 04.03.2025 | 11,43 | 11,45 | 11,08 | 11,23 | -3,02% | 700.549,00 |
| 03.03.2025 | 12,21 | 12,35 | 11,49 | 11,58 | -4,85% | 753.193,00 |
| 28.02.2025 | 12,05 | 12,19 | 11,91 | 12,17 | 0,25% | 787.732,00 |
| 27.02.2025 | 12,48 | 12,54 | 11,95 | 12,14 | -3,27% | 856.508,00 |
| 26.02.2025 | 12,57 | 13,03 | 12,54 | 12,55 | 0,80% | 913.861,00 |
| 25.02.2025 | 12,20 | 12,49 | 12,08 | 12,45 | 2,55% | 1.214.626,00 |
| 24.02.2025 | 12,15 | 12,32 | 12,08 | 12,14 | -0,33% | 635.715,00 |
| 21.02.2025 | 12,88 | 12,88 | 12,13 | 12,18 | -4,62% | 492.735,00 |
| 20.02.2025 | 12,77 | 12,81 | 12,54 | 12,77 | -0,31% | 480.516,00 |
| 19.02.2025 | 12,97 | 13,03 | 12,70 | 12,81 | -1,84% | 487.291,00 |
| 18.02.2025 | 13,43 | 13,43 | 13,05 | 13,05 | -3,05% | 733.400,00 |
| 14.02.2025 | 13,10 | 13,48 | 13,10 | 13,46 | 2,83% | 756.337,00 |
| 13.02.2025 | 12,95 | 13,19 | 12,84 | 13,09 | 1,95% | 1.109.413,00 |
| 12.02.2025 | 13,00 | 13,10 | 12,55 | 12,84 | -2,87% | 991.902,00 |
| 11.02.2025 | 12,79 | 13,28 | 12,72 | 13,22 | 3,93% | 1.307.568,00 |
| 10.02.2025 | 12,89 | 12,93 | 12,61 | 12,72 | -0,55% | 1.079.417,00 |
| 07.02.2025 | 13,36 | 13,39 | 12,76 | 12,79 | -4,41% | 1.054.474,00 |
| 06.02.2025 | 14,09 | 14,26 | 13,14 | 13,38 | -7,85% | 1.240.781,00 |
| 05.02.2025 | 14,61 | 14,67 | 14,43 | 14,52 | 0,28% | 444.506,00 |
| 04.02.2025 | 14,40 | 14,54 | 14,29 | 14,48 | 0,70% | 660.900,00 |
| 03.02.2025 | 14,37 | 14,64 | 14,30 | 14,38 | -2,04% | 490.541,00 |
| 31.01.2025 | 15,07 | 15,07 | 14,41 | 14,68 | -3,04% | 1.058.108,00 |
| 30.01.2025 | 14,93 | 15,19 | 14,85 | 15,14 | 1,88% | 670.319,00 |
| 29.01.2025 | 14,76 | 15,01 | 14,75 | 14,86 | 0,41% | 839.392,00 |
| 28.01.2025 | 15,08 | 15,19 | 14,71 | 14,80 | -1,73% | 721.792,00 |
| 27.01.2025 | 15,30 | 15,41 | 14,95 | 15,06 | -1,38% | 677.684,00 |
| 24.01.2025 | 15,00 | 15,31 | 15,00 | 15,27 | 1,33% | 677.119,00 |
| 23.01.2025 | 14,61 | 15,07 | 14,61 | 15,07 | 2,73% | 769.795,00 |
| 22.01.2025 | 14,83 | 15,09 | 14,67 | 14,67 | -1,21% | 792.517,00 |
| 21.01.2025 | 14,60 | 14,89 | 14,50 | 14,85 | 2,91% | 742.947,00 |
| 17.01.2025 | 14,30 | 14,54 | 14,20 | 14,43 | 1,69% | 658.348,00 |
| 16.01.2025 | 13,97 | 14,27 | 13,89 | 14,19 | 2,09% | 644.148,00 |
| 15.01.2025 | 13,91 | 13,98 | 13,59 | 13,90 | 0,94% | 693.086,00 |
| 14.01.2025 | 13,40 | 13,77 | 13,38 | 13,77 | 3,22% | 786.404,00 |
| 13.01.2025 | 12,82 | 13,34 | 12,82 | 13,34 | 2,85% | 583.662,00 |
| 10.01.2025 | 12,93 | 13,10 | 12,89 | 12,97 | -1,74% | 477.780,00 |
| 08.01.2025 | 13,01 | 13,22 | 12,96 | 13,20 | 0,38% | 365.824,00 |
| 07.01.2025 | 13,07 | 13,17 | 12,98 | 13,15 | 0,77% | 609.211,00 |
| 06.01.2025 | 13,26 | 13,41 | 12,99 | 13,05 | -1,88% | 548.503,00 |
| 03.01.2025 | 13,45 | 13,70 | 13,20 | 13,30 | 4,81% | 684.349,00 |
| 02.01.2025 | 12,93 | 13,04 | 12,54 | 12,69 | -0,70% | 532.526,00 |
| 31.12.2024 | 12,66 | 12,81 | 12,63 | 12,78 | 1,51% | 370.462,00 |
| 30.12.2024 | 12,57 | 12,70 | 12,43 | 12,59 | -0,32% | 326.459,00 |
| 27.12.2024 | 12,73 | 12,90 | 12,52 | 12,63 | -2,02% | 419.173,00 |
| 26.12.2024 | 12,69 | 12,89 | 12,61 | 12,89 | 0,70% | 220.105,00 |
| 24.12.2024 | 12,78 | 12,81 | 12,63 | 12,80 | 0,47% | 167.503,00 |
| 23.12.2024 | 12,56 | 12,75 | 12,45 | 12,74 | 1,51% | 385.833,00 |
| 20.12.2024 | 12,50 | 12,87 | 12,13 | 12,55 | -0,48% | 1.205.025,00 |
| 19.12.2024 | 12,83 | 12,96 | 12,53 | 12,61 | -0,71% | 494.919,00 |
| 18.12.2024 | 13,25 | 13,40 | 12,62 | 12,70 | -3,64% | 700.480,00 |
| 17.12.2024 | 13,25 | 13,25 | 12,90 | 13,18 | -0,68% | 480.633,00 |
| 16.12.2024 | 13,27 | 13,47 | 13,13 | 13,27 | 0,38% | 429.464,00 |
| 13.12.2024 | 13,38 | 13,48 | 13,12 | 13,22 | -1,42% | 365.019,00 |