76,370$
3,58%
Echtzeit-Aktienkurs Mercury General Corp.
Bid:
Ask:
Aktienkurse zur Mercury General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 74,39 | 76,61 | 74,21 | 76,46 | 3,70% | 267.827,00 |
| 20.11.2024 | 73,52 | 74,01 | 72,57 | 73,73 | 0,41% | 155.148,00 |
| 19.11.2024 | 73,06 | 73,61 | 70,85 | 73,43 | -0,56% | 188.063,00 |
| 18.11.2024 | 73,18 | 74,47 | 72,57 | 73,84 | 1,15% | 168.020,00 |
| 15.11.2024 | 73,70 | 74,60 | 72,65 | 73,00 | -0,54% | 287.229,00 |
| 14.11.2024 | 74,85 | 75,45 | 72,76 | 73,40 | -1,37% | 237.974,00 |
| 13.11.2024 | 74,22 | 75,62 | 74,20 | 74,42 | 0,68% | 260.971,00 |
| 12.11.2024 | 75,26 | 75,82 | 73,75 | 73,92 | -1,68% | 289.530,00 |
| 11.11.2024 | 74,92 | 76,47 | 74,92 | 75,18 | 1,80% | 227.955,00 |
| 08.11.2024 | 72,73 | 74,20 | 72,44 | 73,85 | 1,68% | 335.580,00 |
| 07.11.2024 | 73,12 | 73,66 | 72,04 | 72,63 | -0,41% | 205.151,00 |
| 06.11.2024 | 71,60 | 73,32 | 71,40 | 72,93 | 7,87% | 372.988,00 |
| 05.11.2024 | 66,97 | 67,77 | 66,64 | 67,61 | 1,59% | 295.877,00 |
| 04.11.2024 | 65,95 | 67,36 | 65,84 | 66,55 | 1,43% | 319.437,00 |
| 01.11.2024 | 68,00 | 68,51 | 65,50 | 65,61 | -2,99% | 240.814,00 |
| 31.10.2024 | 71,72 | 71,72 | 67,63 | 67,63 | -5,89% | 363.812,00 |
| 30.10.2024 | 71,08 | 73,73 | 70,88 | 71,86 | 5,04% | 749.301,00 |
| 29.10.2024 | 67,51 | 68,87 | 67,31 | 68,41 | 0,84% | 196.587,00 |
| 28.10.2024 | 67,61 | 68,84 | 67,61 | 67,84 | 1,19% | 184.913,00 |
| 25.10.2024 | 68,19 | 68,37 | 66,35 | 67,04 | -1,43% | 195.836,00 |
| 24.10.2024 | 66,64 | 68,26 | 66,32 | 68,01 | 2,72% | 255.220,00 |
| 23.10.2024 | 65,70 | 66,57 | 65,37 | 66,21 | 0,42% | 179.797,00 |
| 22.10.2024 | 66,00 | 66,22 | 65,17 | 65,93 | -0,77% | 125.154,00 |
| 21.10.2024 | 67,10 | 67,32 | 66,12 | 66,44 | -1,26% | 168.911,00 |
| 18.10.2024 | 68,30 | 68,30 | 67,20 | 67,29 | -1,23% | 120.471,00 |
| 17.10.2024 | 68,24 | 69,00 | 67,35 | 68,13 | 0,56% | 161.017,00 |
| 16.10.2024 | 66,27 | 67,96 | 66,20 | 67,75 | 2,42% | 152.026,00 |
| 15.10.2024 | 65,91 | 67,18 | 65,41 | 66,15 | 0,55% | 151.250,00 |
| 14.10.2024 | 65,06 | 66,02 | 64,51 | 65,79 | 1,12% | 127.145,00 |
| 11.10.2024 | 64,95 | 66,20 | 64,35 | 65,06 | 0,43% | 158.220,00 |
| 10.10.2024 | 65,33 | 65,33 | 64,00 | 64,78 | -0,54% | 132.065,00 |
| 09.10.2024 | 62,85 | 65,42 | 62,85 | 65,13 | 3,20% | 211.746,00 |
| 08.10.2024 | 63,13 | 64,41 | 62,52 | 63,11 | 0,46% | 378.714,00 |
| 07.10.2024 | 65,09 | 65,19 | 62,09 | 62,82 | -3,49% | 332.655,00 |
| 04.10.2024 | 63,90 | 65,27 | 63,42 | 65,09 | 2,78% | 123.206,00 |
| 03.10.2024 | 63,79 | 63,79 | 62,21 | 63,33 | -0,61% | 157.489,00 |
| 02.10.2024 | 63,20 | 63,88 | 62,79 | 63,72 | 0,54% | 197.016,00 |
| 01.10.2024 | 62,92 | 63,50 | 62,21 | 63,38 | 0,64% | 170.981,00 |
| 30.09.2024 | 62,97 | 63,55 | 62,00 | 62,98 | -0,40% | 201.904,00 |
| 27.09.2024 | 63,95 | 64,51 | 63,06 | 63,23 | -1,08% | 218.983,00 |
| 26.09.2024 | 63,94 | 64,40 | 62,87 | 63,92 | 0,58% | 184.621,00 |
| 25.09.2024 | 64,59 | 64,73 | 63,34 | 63,55 | -1,82% | 326.904,00 |
| 24.09.2024 | 62,44 | 64,90 | 61,16 | 64,73 | 3,67% | 431.192,00 |
| 23.09.2024 | 60,25 | 62,51 | 59,58 | 62,44 | 3,98% | 197.448,00 |
| 20.09.2024 | 59,75 | 60,71 | 58,89 | 60,05 | 0,00% | 1.010.715,00 |
| 19.09.2024 | 60,10 | 60,25 | 59,07 | 60,05 | 0,81% | 308.015,00 |
| 18.09.2024 | 59,50 | 60,15 | 59,03 | 59,57 | 0,37% | 271.671,00 |
| 17.09.2024 | 59,28 | 60,15 | 59,18 | 59,35 | 0,36% | 228.863,00 |
| 16.09.2024 | 58,60 | 60,00 | 58,60 | 59,14 | 1,25% | 345.167,00 |
| 13.09.2024 | 58,35 | 58,77 | 57,62 | 58,41 | 0,93% | 489.701,00 |
| 12.09.2024 | 57,68 | 58,93 | 57,28 | 57,87 | -0,14% | 305.102,00 |
| 11.09.2024 | 58,92 | 59,17 | 57,58 | 57,95 | -2,09% | 241.353,00 |
| 10.09.2024 | 60,37 | 61,80 | 58,61 | 59,19 | -2,02% | 373.822,00 |
| 09.09.2024 | 62,07 | 62,21 | 60,34 | 60,41 | -2,60% | 358.926,00 |
| 06.09.2024 | 63,20 | 63,67 | 61,69 | 62,02 | -1,90% | 219.119,00 |
| 05.09.2024 | 62,98 | 63,31 | 61,69 | 63,22 | 0,62% | 267.164,00 |
| 04.09.2024 | 64,24 | 64,40 | 62,74 | 62,83 | -1,83% | 298.792,00 |
| 03.09.2024 | 66,02 | 66,48 | 62,99 | 64,00 | -3,37% | 406.387,00 |
| 30.08.2024 | 66,56 | 66,84 | 65,15 | 66,23 | 0,11% | 200.094,00 |
| 29.08.2024 | 64,79 | 67,11 | 64,58 | 66,16 | 2,11% | 365.368,00 |
| 28.08.2024 | 63,25 | 64,83 | 63,04 | 64,79 | 2,27% | 303.937,00 |
| 27.08.2024 | 62,74 | 63,79 | 62,69 | 63,35 | 1,00% | 178.824,00 |
| 26.08.2024 | 62,96 | 64,53 | 62,50 | 62,72 | 0,34% | 235.690,00 |
| 23.08.2024 | 61,70 | 63,02 | 61,70 | 62,51 | 1,30% | 249.621,00 |
| 22.08.2024 | 61,00 | 62,23 | 60,64 | 61,71 | 0,98% | 235.399,00 |
| 21.08.2024 | 60,60 | 61,31 | 60,35 | 61,11 | 1,63% | 186.912,00 |
| 20.08.2024 | 61,05 | 61,05 | 59,76 | 60,13 | -1,41% | 189.357,00 |
| 19.08.2024 | 60,75 | 61,54 | 60,45 | 60,99 | 0,35% | 227.599,00 |
| 16.08.2024 | 60,48 | 61,21 | 60,25 | 60,78 | 0,71% | 190.490,00 |
| 15.08.2024 | 60,55 | 61,61 | 59,93 | 60,35 | 0,37% | 208.017,00 |
| 14.08.2024 | 60,35 | 61,23 | 59,95 | 60,13 | 0,13% | 203.716,00 |
| 13.08.2024 | 59,95 | 60,08 | 59,03 | 60,05 | 0,52% | 252.204,00 |
| 12.08.2024 | 60,87 | 60,87 | 59,24 | 59,74 | -1,13% | 149.257,00 |
| 09.08.2024 | 61,12 | 61,50 | 60,02 | 60,42 | -1,24% | 218.405,00 |
| 08.08.2024 | 62,37 | 63,23 | 61,16 | 61,18 | -1,58% | 321.510,00 |
| 07.08.2024 | 60,16 | 62,68 | 60,16 | 62,16 | 4,00% | 331.708,00 |
| 06.08.2024 | 59,29 | 60,18 | 58,02 | 59,77 | 1,01% | 185.122,00 |
| 05.08.2024 | 56,60 | 59,20 | 55,65 | 59,17 | 0,27% | 300.539,00 |
| 02.08.2024 | 59,18 | 60,61 | 57,67 | 59,01 | -2,24% | 206.269,00 |
| 01.08.2024 | 60,27 | 61,17 | 58,87 | 60,36 | 0,82% | 485.891,00 |
| 31.07.2024 | 57,63 | 61,00 | 55,21 | 59,87 | 1,75% | 702.573,00 |
| 30.07.2024 | 58,55 | 59,99 | 58,55 | 58,84 | 0,58% | 319.253,00 |
| 29.07.2024 | 58,16 | 59,36 | 57,05 | 58,50 | 0,62% | 247.975,00 |
| 26.07.2024 | 57,30 | 58,19 | 57,15 | 58,14 | 2,61% | 164.695,00 |
| 25.07.2024 | 56,80 | 57,79 | 56,60 | 56,66 | 0,21% | 139.545,00 |
| 24.07.2024 | 57,90 | 58,13 | 56,30 | 56,54 | -2,62% | 162.082,00 |
| 23.07.2024 | 57,57 | 58,33 | 57,24 | 58,06 | 0,52% | 125.126,00 |
| 22.07.2024 | 56,75 | 58,29 | 56,46 | 57,76 | 2,45% | 166.511,00 |
| 19.07.2024 | 57,94 | 57,94 | 56,32 | 56,38 | -2,74% | 99.963,00 |
| 18.07.2024 | 57,13 | 58,59 | 57,13 | 57,97 | 0,73% | 135.864,00 |
| 17.07.2024 | 56,40 | 58,37 | 56,00 | 57,55 | 1,73% | 229.846,00 |
| 16.07.2024 | 55,32 | 56,99 | 55,32 | 56,57 | 2,89% | 180.471,00 |
| 15.07.2024 | 54,75 | 55,52 | 54,33 | 54,98 | 0,95% | 139.001,00 |
| 12.07.2024 | 54,19 | 54,78 | 53,91 | 54,46 | 1,11% | 161.937,00 |
| 11.07.2024 | 53,32 | 54,22 | 52,45 | 53,86 | 2,12% | 138.143,00 |
| 10.07.2024 | 52,52 | 52,81 | 52,27 | 52,74 | 0,94% | 77.870,00 |
| 09.07.2024 | 52,62 | 52,93 | 52,16 | 52,25 | -1,08% | 74.700,00 |
| 08.07.2024 | 53,00 | 53,70 | 52,64 | 52,82 | 0,42% | 160.678,00 |
| 05.07.2024 | 52,57 | 53,16 | 52,11 | 52,60 | -0,38% | 124.440,00 |
| 03.07.2024 | 52,75 | 53,09 | 52,41 | 52,80 | -0,15% | 59.909,00 |