13,780$
-0,43%
Echtzeit-Aktienkurs MRC Global Inc.
Bid:
Ask:
Aktienkurse zur MRC Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2025 | 12,46 | 14,69 | 12,03 | 13,78 | -0,43% | 1.994.171,00 |
| 04.11.2025 | 13,70 | 13,90 | 13,63 | 13,84 | -0,65% | 1.001.919,00 |
| 03.11.2025 | 13,99 | 14,03 | 13,79 | 13,93 | -0,14% | 630.977,00 |
| 31.10.2025 | 13,95 | 14,09 | 13,81 | 13,95 | -0,50% | 575.277,00 |
| 30.10.2025 | 13,86 | 14,28 | 13,79 | 14,02 | 0,50% | 452.519,00 |
| 29.10.2025 | 13,96 | 14,29 | 13,83 | 13,95 | -0,21% | 474.204,00 |
| 28.10.2025 | 13,82 | 14,07 | 13,69 | 13,98 | 0,50% | 407.349,00 |
| 27.10.2025 | 14,30 | 14,54 | 13,80 | 13,91 | -3,87% | 443.301,00 |
| 24.10.2025 | 14,54 | 14,55 | 14,35 | 14,47 | 0,49% | 298.378,00 |
| 23.10.2025 | 14,00 | 14,43 | 14,00 | 14,40 | 2,86% | 354.766,00 |
| 22.10.2025 | 14,03 | 14,03 | 13,70 | 14,00 | 0,79% | 367.291,00 |
| 21.10.2025 | 13,58 | 14,06 | 13,52 | 13,89 | 2,43% | 351.764,00 |
| 20.10.2025 | 13,30 | 13,66 | 13,30 | 13,56 | 1,88% | 1.002.979,00 |
| 17.10.2025 | 13,26 | 13,48 | 13,18 | 13,31 | 0,00% | 708.672,00 |
| 16.10.2025 | 13,31 | 13,40 | 13,14 | 13,31 | 0,45% | 450.652,00 |
| 15.10.2025 | 13,32 | 13,36 | 13,16 | 13,25 | 0,23% | 551.440,00 |
| 14.10.2025 | 13,11 | 13,34 | 13,01 | 13,22 | -0,30% | 856.278,00 |
| 13.10.2025 | 13,45 | 13,50 | 13,22 | 13,26 | 0,15% | 616.382,00 |
| 10.10.2025 | 13,86 | 13,94 | 13,18 | 13,24 | -5,23% | 1.026.349,00 |
| 09.10.2025 | 14,86 | 14,86 | 13,95 | 13,97 | -5,93% | 342.837,00 |
| 08.10.2025 | 14,75 | 14,98 | 14,74 | 14,85 | 0,95% | 268.944,00 |
| 07.10.2025 | 15,26 | 15,26 | 14,47 | 14,71 | -2,13% | 393.931,00 |
| 06.10.2025 | 15,00 | 15,35 | 14,97 | 15,03 | 0,33% | 565.976,00 |
| 03.10.2025 | 14,37 | 15,02 | 14,37 | 14,98 | 3,60% | 138.774,00 |
| 02.10.2025 | 14,21 | 14,55 | 14,20 | 14,46 | -0,41% | 581.352,00 |
| 01.10.2025 | 14,45 | 14,67 | 14,31 | 14,52 | 0,69% | 486.932,00 |
| 30.09.2025 | 14,44 | 14,46 | 14,28 | 14,42 | 0,28% | 399.272,00 |
| 29.09.2025 | 14,70 | 14,70 | 14,21 | 14,38 | -1,64% | 545.239,00 |
| 26.09.2025 | 14,52 | 14,86 | 14,52 | 14,62 | 0,76% | 531.056,00 |
| 25.09.2025 | 14,43 | 14,61 | 14,41 | 14,51 | -0,82% | 521.855,00 |
| 24.09.2025 | 14,81 | 15,00 | 14,62 | 14,63 | 0,07% | 954.417,00 |
| 23.09.2025 | 14,57 | 14,94 | 14,52 | 14,62 | 0,34% | 964.492,00 |
| 22.09.2025 | 14,23 | 14,61 | 14,13 | 14,57 | 2,25% | 890.501,00 |
| 19.09.2025 | 14,66 | 14,66 | 14,20 | 14,25 | -2,46% | 3.098.064,00 |
| 18.09.2025 | 14,45 | 14,83 | 14,43 | 14,61 | 1,74% | 1.505.147,00 |
| 17.09.2025 | 14,55 | 14,76 | 14,26 | 14,36 | -1,24% | 1.656.214,00 |
| 16.09.2025 | 14,55 | 14,61 | 14,40 | 14,54 | 0,41% | 1.026.716,00 |
| 15.09.2025 | 14,41 | 14,66 | 14,33 | 14,48 | 0,42% | 944.569,00 |
| 12.09.2025 | 14,89 | 14,89 | 14,42 | 14,42 | -2,83% | 421.237,00 |
| 11.09.2025 | 14,56 | 14,87 | 14,49 | 14,84 | 1,99% | 562.155,00 |
| 10.09.2025 | 14,48 | 14,79 | 14,48 | 14,55 | 0,28% | 296.257,00 |
| 09.09.2025 | 14,78 | 14,91 | 14,49 | 14,51 | -2,16% | 565.728,00 |
| 08.09.2025 | 15,24 | 15,24 | 14,78 | 14,83 | -1,79% | 406.809,00 |
| 05.09.2025 | 15,07 | 15,26 | 14,87 | 15,10 | -0,33% | 451.103,00 |
| 04.09.2025 | 14,70 | 15,16 | 14,62 | 15,15 | 3,27% | 464.683,00 |
| 03.09.2025 | 14,89 | 14,95 | 14,61 | 14,67 | -1,48% | 579.889,00 |
| 02.09.2025 | 14,79 | 15,07 | 14,79 | 14,89 | -1,26% | 501.278,00 |
| 29.08.2025 | 15,39 | 15,43 | 14,99 | 15,08 | -1,69% | 272.012,00 |
| 28.08.2025 | 15,12 | 15,40 | 15,05 | 15,34 | 1,39% | 341.920,00 |
| 27.08.2025 | 14,94 | 15,18 | 14,89 | 15,13 | 0,40% | 370.764,00 |
| 26.08.2025 | 14,73 | 15,16 | 14,66 | 15,07 | 1,96% | 588.981,00 |
| 25.08.2025 | 15,02 | 15,02 | 14,75 | 14,78 | -1,27% | 403.821,00 |
| 22.08.2025 | 14,30 | 15,08 | 14,24 | 14,97 | 5,57% | 713.808,00 |
| 21.08.2025 | 13,94 | 14,20 | 13,82 | 14,18 | 1,79% | 615.398,00 |
| 20.08.2025 | 14,02 | 14,11 | 13,84 | 13,93 | -0,29% | 624.136,00 |
| 19.08.2025 | 13,81 | 14,07 | 13,81 | 13,97 | 1,09% | 489.831,00 |
| 18.08.2025 | 13,71 | 13,88 | 13,68 | 13,82 | 0,44% | 332.194,00 |
| 15.08.2025 | 14,04 | 14,04 | 13,74 | 13,76 | -1,64% | 348.978,00 |
| 14.08.2025 | 13,95 | 14,01 | 13,64 | 13,99 | -0,71% | 510.090,00 |
| 13.08.2025 | 14,01 | 14,11 | 13,89 | 14,09 | 1,15% | 604.587,00 |
| 12.08.2025 | 13,73 | 14,07 | 13,64 | 13,93 | 2,88% | 805.133,00 |
| 11.08.2025 | 14,15 | 14,15 | 13,54 | 13,54 | -4,18% | 667.700,00 |
| 08.08.2025 | 14,08 | 14,37 | 13,98 | 14,13 | 0,86% | 1.088.774,00 |
| 07.08.2025 | 13,60 | 14,23 | 13,54 | 14,01 | 4,71% | 1.231.825,00 |
| 06.08.2025 | 14,40 | 14,58 | 12,94 | 13,38 | -6,82% | 1.784.533,00 |
| 05.08.2025 | 14,13 | 14,38 | 13,96 | 14,36 | 2,50% | 651.742,00 |
| 04.08.2025 | 13,95 | 14,16 | 13,81 | 14,01 | 1,01% | 779.233,00 |
| 01.08.2025 | 14,39 | 14,53 | 13,81 | 13,87 | -5,52% | 718.516,00 |
| 31.07.2025 | 14,74 | 14,87 | 14,53 | 14,68 | -0,81% | 810.577,00 |
| 30.07.2025 | 15,18 | 15,23 | 14,68 | 14,80 | -2,18% | 760.194,00 |
| 29.07.2025 | 15,06 | 15,34 | 14,87 | 15,13 | 0,73% | 805.948,00 |
| 28.07.2025 | 14,48 | 15,08 | 14,40 | 15,02 | 4,96% | 1.637.701,00 |
| 25.07.2025 | 14,65 | 14,65 | 14,24 | 14,31 | -2,05% | 575.800,00 |
| 24.07.2025 | 14,35 | 14,72 | 14,30 | 14,61 | 1,25% | 1.230.023,00 |
| 23.07.2025 | 14,40 | 14,61 | 14,35 | 14,43 | 1,05% | 884.320,00 |
| 22.07.2025 | 14,02 | 14,58 | 14,00 | 14,28 | 1,85% | 914.838,00 |
| 21.07.2025 | 14,00 | 14,10 | 13,89 | 14,02 | -0,21% | 946.230,00 |
| 18.07.2025 | 13,95 | 14,09 | 13,81 | 14,05 | 0,43% | 1.078.490,00 |
| 17.07.2025 | 13,60 | 14,20 | 13,59 | 13,99 | 2,64% | 1.690.955,00 |
| 16.07.2025 | 13,68 | 13,68 | 13,24 | 13,63 | 0,44% | 1.216.250,00 |
| 15.07.2025 | 13,25 | 14,07 | 13,23 | 13,57 | 3,27% | 2.289.311,00 |
| 14.07.2025 | 12,75 | 13,20 | 12,39 | 13,14 | 2,74% | 2.396.433,00 |
| 11.07.2025 | 12,91 | 12,94 | 12,70 | 12,79 | -1,31% | 873.139,00 |
| 10.07.2025 | 13,15 | 13,15 | 12,90 | 12,96 | -1,14% | 1.409.234,00 |
| 09.07.2025 | 13,34 | 13,40 | 13,00 | 13,11 | -1,43% | 1.570.679,00 |
| 08.07.2025 | 12,99 | 13,54 | 12,92 | 13,30 | 3,42% | 1.573.710,00 |
| 07.07.2025 | 13,22 | 13,29 | 12,78 | 12,86 | -3,45% | 1.155.416,00 |
| 03.07.2025 | 13,53 | 13,56 | 13,08 | 13,32 | -1,19% | 910.357,00 |
| 02.07.2025 | 13,43 | 13,57 | 13,26 | 13,48 | 1,05% | 1.913.194,00 |
| 01.07.2025 | 13,66 | 13,82 | 13,13 | 13,34 | -2,70% | 2.297.453,00 |
| 30.06.2025 | 14,92 | 15,04 | 13,68 | 13,71 | -7,92% | 3.464.440,00 |
| 27.06.2025 | 14,77 | 15,59 | 14,45 | 14,89 | 11,79% | 6.385.306,00 |
| 26.06.2025 | 13,17 | 13,37 | 13,03 | 13,32 | 2,70% | 478.636,00 |
| 25.06.2025 | 13,11 | 13,13 | 12,92 | 12,97 | -1,22% | 647.862,00 |
| 24.06.2025 | 12,91 | 13,17 | 12,75 | 13,13 | 2,42% | 513.069,00 |
| 23.06.2025 | 12,79 | 12,94 | 12,64 | 12,82 | -0,39% | 514.055,00 |
| 20.06.2025 | 12,89 | 13,00 | 12,78 | 12,87 | 1,18% | 920.221,00 |
| 18.06.2025 | 12,79 | 13,02 | 12,71 | 12,72 | -0,78% | 413.932,00 |
| 17.06.2025 | 12,86 | 13,03 | 12,69 | 12,82 | -0,39% | 367.154,00 |
| 16.06.2025 | 12,91 | 12,93 | 12,75 | 12,87 | 1,02% | 340.050,00 |