86,060$
-2,61%
Echtzeit-Aktienkurs Mercury General Corp.
Bid:
Ask:
Aktienkurse zur Mercury General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 88,18 | 88,33 | 85,35 | 86,02 | -2,66% | 239.512,00 |
| 26.03.2026 | 88,39 | 89,28 | 87,66 | 88,37 | -0,05% | 177.632,00 |
| 25.03.2026 | 90,37 | 90,37 | 87,87 | 88,41 | -0,21% | 155.152,00 |
| 24.03.2026 | 86,83 | 89,30 | 86,58 | 88,60 | 1,21% | 160.265,00 |
| 23.03.2026 | 88,91 | 88,91 | 86,74 | 87,54 | 0,82% | 231.748,00 |
| 20.03.2026 | 87,15 | 87,99 | 86,21 | 86,83 | -1,28% | 733.506,00 |
| 19.03.2026 | 88,21 | 89,37 | 87,24 | 87,96 | 0,13% | 210.702,00 |
| 18.03.2026 | 89,78 | 90,86 | 87,82 | 87,85 | -1,99% | 225.851,00 |
| 17.03.2026 | 91,60 | 92,11 | 89,50 | 89,63 | -0,90% | 206.326,00 |
| 16.03.2026 | 90,00 | 90,95 | 89,39 | 90,44 | 1,66% | 205.804,00 |
| 13.03.2026 | 89,02 | 90,67 | 87,59 | 88,96 | 1,58% | 180.506,00 |
| 12.03.2026 | 86,64 | 88,38 | 85,82 | 87,58 | -1,15% | 206.961,00 |
| 11.03.2026 | 88,39 | 88,88 | 87,00 | 88,60 | -0,49% | 258.176,00 |
| 10.03.2026 | 89,38 | 91,40 | 88,85 | 89,04 | -0,72% | 303.922,00 |
| 09.03.2026 | 89,94 | 90,65 | 87,30 | 89,69 | -0,87% | 235.953,00 |
| 06.03.2026 | 90,27 | 90,65 | 87,92 | 90,48 | -0,82% | 300.828,00 |
| 05.03.2026 | 92,19 | 92,74 | 88,85 | 91,23 | -1,96% | 273.465,00 |
| 04.03.2026 | 91,19 | 93,31 | 90,01 | 93,05 | 1,94% | 429.723,00 |
| 03.03.2026 | 90,39 | 91,34 | 87,76 | 91,28 | -0,33% | 195.399,00 |
| 02.03.2026 | 90,45 | 91,72 | 90,29 | 91,58 | 1,10% | 226.119,00 |
| 27.02.2026 | 90,30 | 91,44 | 89,63 | 90,58 | 0,81% | 308.025,00 |
| 26.02.2026 | 89,46 | 90,24 | 88,96 | 89,85 | 1,25% | 303.414,00 |
| 25.02.2026 | 86,95 | 89,00 | 85,58 | 88,74 | 3,46% | 475.915,00 |
| 24.02.2026 | 83,50 | 85,91 | 82,42 | 85,77 | 2,34% | 287.350,00 |
| 23.02.2026 | 86,62 | 86,62 | 83,50 | 83,81 | -3,04% | 456.704,00 |
| 20.02.2026 | 87,09 | 87,09 | 84,09 | 86,44 | -0,01% | 480.483,00 |
| 19.02.2026 | 86,02 | 88,09 | 86,00 | 86,45 | -1,02% | 375.982,00 |
| 18.02.2026 | 99,91 | 100,06 | 85,68 | 87,34 | -9,20% | 1.061.701,00 |
| 17.02.2026 | 93,47 | 96,86 | 93,20 | 96,19 | 2,91% | 391.680,00 |
| 13.02.2026 | 94,42 | 94,42 | 92,05 | 93,47 | -1,36% | 240.160,00 |
| 12.02.2026 | 93,93 | 95,54 | 91,57 | 94,76 | 1,38% | 331.004,00 |
| 11.02.2026 | 93,49 | 94,03 | 91,12 | 93,47 | 0,60% | 331.515,00 |
| 10.02.2026 | 92,87 | 94,01 | 91,82 | 92,91 | 0,06% | 183.534,00 |
| 09.02.2026 | 95,01 | 95,61 | 91,26 | 92,85 | -2,46% | 230.236,00 |
| 06.02.2026 | 94,03 | 95,82 | 92,57 | 95,19 | 1,70% | 311.338,00 |
| 05.02.2026 | 91,63 | 94,10 | 91,63 | 93,60 | 2,11% | 318.048,00 |
| 04.02.2026 | 90,88 | 92,70 | 90,87 | 91,67 | 1,57% | 229.707,00 |
| 03.02.2026 | 88,34 | 90,76 | 87,27 | 90,25 | 1,87% | 298.790,00 |
| 02.02.2026 | 87,81 | 88,74 | 87,05 | 88,59 | 1,14% | 199.820,00 |
| 30.01.2026 | 86,89 | 88,21 | 85,29 | 87,59 | 0,49% | 289.093,00 |
| 29.01.2026 | 86,01 | 87,64 | 83,83 | 87,16 | 2,18% | 289.712,00 |
| 28.01.2026 | 84,84 | 86,24 | 84,64 | 85,30 | 0,11% | 339.960,00 |
| 27.01.2026 | 86,75 | 87,00 | 84,58 | 85,21 | -1,80% | 203.358,00 |
| 26.01.2026 | 86,17 | 87,88 | 85,85 | 86,77 | 1,50% | 200.343,00 |
| 23.01.2026 | 86,38 | 87,23 | 84,28 | 85,49 | -1,68% | 215.697,00 |
| 22.01.2026 | 88,00 | 88,00 | 86,57 | 86,95 | -1,86% | 181.964,00 |
| 21.01.2026 | 89,78 | 90,86 | 87,23 | 88,60 | -0,81% | 185.319,00 |
| 20.01.2026 | 90,89 | 92,31 | 88,91 | 89,32 | -1,94% | 227.075,00 |
| 16.01.2026 | 91,36 | 91,81 | 90,52 | 91,09 | -0,33% | 278.703,00 |
| 15.01.2026 | 90,09 | 91,49 | 89,49 | 91,39 | 1,60% | 155.139,00 |
| 14.01.2026 | 89,23 | 90,19 | 88,95 | 89,95 | 1,10% | 143.708,00 |
| 13.01.2026 | 90,50 | 90,51 | 88,31 | 88,97 | -1,54% | 188.812,00 |
| 12.01.2026 | 89,21 | 90,60 | 88,38 | 90,36 | 0,75% | 137.376,00 |
| 09.01.2026 | 90,59 | 90,75 | 89,49 | 89,69 | -1,28% | 137.340,00 |
| 08.01.2026 | 89,44 | 91,30 | 89,44 | 90,85 | 1,68% | 172.855,00 |
| 07.01.2026 | 88,17 | 89,83 | 86,99 | 89,35 | 1,26% | 228.174,00 |
| 06.01.2026 | 90,00 | 91,00 | 86,42 | 88,24 | -2,52% | 269.719,00 |
| 05.01.2026 | 91,02 | 91,89 | 90,00 | 90,52 | -1,36% | 187.850,00 |
| 02.01.2026 | 93,92 | 94,55 | 91,61 | 91,77 | -2,43% | 192.207,00 |
| 31.12.2025 | 93,96 | 95,46 | 93,47 | 94,06 | -0,05% | 259.784,00 |
| 30.12.2025 | 94,02 | 94,42 | 93,56 | 94,11 | 0,04% | 127.847,00 |
| 29.12.2025 | 94,17 | 95,26 | 93,24 | 94,07 | 0,13% | 185.167,00 |
| 26.12.2025 | 94,90 | 95,41 | 93,36 | 93,95 | -0,75% | 157.301,00 |
| 24.12.2025 | 94,61 | 95,54 | 93,65 | 94,66 | -0,28% | 98.877,00 |
| 23.12.2025 | 95,13 | 96,50 | 94,46 | 94,93 | -0,37% | 177.266,00 |
| 22.12.2025 | 93,63 | 96,07 | 93,15 | 95,28 | 1,77% | 206.575,00 |
| 19.12.2025 | 93,01 | 93,93 | 91,81 | 93,62 | 0,54% | 604.328,00 |
| 18.12.2025 | 92,75 | 93,51 | 92,01 | 93,12 | -0,45% | 197.460,00 |
| 17.12.2025 | 92,44 | 93,74 | 91,19 | 93,54 | 0,61% | 242.817,00 |
| 16.12.2025 | 93,53 | 93,98 | 91,68 | 92,97 | -0,36% | 206.356,00 |
| 15.12.2025 | 93,94 | 94,19 | 92,47 | 93,31 | -0,21% | 254.595,00 |
| 12.12.2025 | 92,88 | 94,08 | 91,21 | 93,51 | 2,59% | 232.331,00 |
| 11.12.2025 | 90,95 | 92,16 | 90,39 | 91,15 | 0,92% | 258.521,00 |
| 10.12.2025 | 89,61 | 91,00 | 89,61 | 90,32 | 0,39% | 302.669,00 |
| 09.12.2025 | 89,56 | 91,00 | 89,56 | 89,97 | 0,78% | 125.182,00 |
| 08.12.2025 | 90,01 | 90,17 | 88,34 | 89,27 | -0,76% | 137.498,00 |
| 05.12.2025 | 90,01 | 90,30 | 88,88 | 89,95 | -0,18% | 194.224,00 |
| 04.12.2025 | 90,49 | 90,92 | 89,91 | 90,11 | -0,44% | 118.896,00 |
| 03.12.2025 | 91,47 | 92,51 | 89,22 | 90,51 | -1,10% | 178.919,00 |
| 02.12.2025 | 92,43 | 93,76 | 90,76 | 91,52 | -1,16% | 129.168,00 |
| 01.12.2025 | 92,60 | 93,82 | 92,31 | 92,59 | -0,57% | 127.119,00 |
| 28.11.2025 | 93,59 | 93,59 | 92,72 | 93,12 | -0,26% | 74.585,00 |
| 26.11.2025 | 93,16 | 94,81 | 93,06 | 93,36 | 0,31% | 258.260,00 |
| 25.11.2025 | 93,44 | 95,00 | 92,93 | 93,07 | 0,10% | 194.795,00 |
| 24.11.2025 | 91,80 | 93,55 | 91,45 | 92,98 | 1,56% | 258.248,00 |
| 21.11.2025 | 89,18 | 91,87 | 87,12 | 91,55 | 3,22% | 227.218,00 |
| 20.11.2025 | 88,87 | 89,98 | 87,98 | 88,69 | 0,96% | 130.535,00 |
| 19.11.2025 | 88,79 | 89,40 | 87,30 | 87,85 | -1,36% | 159.241,00 |
| 18.11.2025 | 89,23 | 89,92 | 88,00 | 89,06 | 0,64% | 168.163,00 |
| 17.11.2025 | 88,59 | 89,53 | 88,22 | 88,49 | 0,45% | 213.115,00 |
| 14.11.2025 | 87,54 | 88,43 | 86,40 | 88,09 | 0,85% | 214.407,00 |
| 13.11.2025 | 87,27 | 88,48 | 86,67 | 87,35 | 0,08% | 164.078,00 |
| 12.11.2025 | 87,51 | 88,54 | 86,95 | 87,28 | 0,37% | 190.146,00 |
| 11.11.2025 | 86,07 | 87,58 | 85,83 | 86,96 | 1,12% | 326.365,00 |
| 10.11.2025 | 84,31 | 86,86 | 83,91 | 86,00 | 2,88% | 223.024,00 |
| 07.11.2025 | 82,78 | 85,02 | 81,82 | 83,59 | 1,94% | 251.127,00 |
| 06.11.2025 | 82,25 | 82,50 | 80,62 | 82,00 | 0,31% | 204.156,00 |
| 05.11.2025 | 80,42 | 84,00 | 80,42 | 81,75 | 2,48% | 464.779,00 |
| 04.11.2025 | 76,59 | 80,07 | 76,00 | 79,77 | 4,64% | 346.217,00 |
| 03.11.2025 | 76,75 | 77,00 | 74,29 | 76,23 | -1,38% | 284.190,00 |