106,500$
-0,22%
Echtzeit-Aktienkurs Mercury General Corp.
Bid:
Ask:
Aktienkurse zur Mercury General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 107,45 | 107,45 | 106,70 | 107,09 | 0,34% | 3.533,00 |
| 30.07.2026 | 108,74 | 109,29 | 105,69 | 106,73 | -1,51% | 264.925,00 |
| 29.07.2026 | 109,21 | 110,29 | 108,26 | 108,37 | -1,04% | 366.663,00 |
| 28.07.2026 | 109,49 | 110,90 | 108,70 | 109,51 | 1,01% | 259.459,00 |
| 27.07.2026 | 106,13 | 108,73 | 106,13 | 108,42 | 1,06% | 188.605,00 |
| 24.07.2026 | 105,81 | 107,50 | 105,46 | 107,28 | 1,73% | 221.910,00 |
| 23.07.2026 | 102,57 | 105,65 | 100,75 | 105,46 | 2,65% | 280.839,00 |
| 22.07.2026 | 104,86 | 104,97 | 101,40 | 102,74 | -2,86% | 348.064,00 |
| 21.07.2026 | 106,28 | 106,64 | 104,72 | 105,77 | -0,50% | 221.937,00 |
| 20.07.2026 | 106,62 | 107,65 | 106,22 | 106,30 | 0,05% | 195.988,00 |
| 17.07.2026 | 107,46 | 109,75 | 105,71 | 106,25 | -1,15% | 287.411,00 |
| 16.07.2026 | 104,85 | 108,11 | 104,85 | 107,49 | 2,12% | 254.053,00 |
| 15.07.2026 | 105,01 | 106,43 | 102,20 | 105,26 | -2,34% | 424.639,00 |
| 14.07.2026 | 109,97 | 111,31 | 107,76 | 107,78 | -2,34% | 245.879,00 |
| 13.07.2026 | 110,11 | 111,96 | 109,14 | 110,36 | 1,01% | 177.776,00 |
| 10.07.2026 | 109,75 | 112,49 | 109,03 | 109,26 | -0,48% | 196.086,00 |
| 09.07.2026 | 110,54 | 111,47 | 109,17 | 109,79 | -0,30% | 312.240,00 |
| 08.07.2026 | 111,12 | 112,20 | 110,10 | 110,12 | -0,65% | 362.133,00 |
| 07.07.2026 | 112,04 | 113,06 | 110,74 | 110,84 | -0,25% | 304.884,00 |
| 06.07.2026 | 112,00 | 112,28 | 110,08 | 111,12 | 0,58% | 294.097,00 |
| 02.07.2026 | 109,01 | 111,46 | 108,29 | 110,48 | 1,79% | 306.545,00 |
| 01.07.2026 | 107,51 | 109,31 | 106,37 | 108,54 | 1,80% | 355.941,00 |
| 30.06.2026 | 107,34 | 108,55 | 106,62 | 106,62 | -0,54% | 235.181,00 |
| 29.06.2026 | 106,53 | 108,10 | 105,98 | 107,20 | -0,25% | 321.349,00 |
| 26.06.2026 | 105,30 | 107,54 | 103,88 | 107,47 | 3,22% | 888.164,00 |
| 25.06.2026 | 106,87 | 107,81 | 103,91 | 104,12 | -2,68% | 200.160,00 |
| 24.06.2026 | 107,01 | 107,95 | 106,09 | 106,99 | 0,48% | 281.883,00 |
| 23.06.2026 | 103,92 | 107,02 | 103,32 | 106,48 | 3,23% | 355.902,00 |
| 22.06.2026 | 102,74 | 105,00 | 102,58 | 103,15 | 0,47% | 348.415,00 |
| 18.06.2026 | 102,50 | 102,93 | 99,37 | 102,67 | 1,25% | 745.293,00 |
| 17.06.2026 | 101,81 | 103,81 | 100,81 | 101,40 | -1,18% | 245.471,00 |
| 16.06.2026 | 102,00 | 103,11 | 101,52 | 102,61 | 1,56% | 225.263,00 |
| 15.06.2026 | 100,25 | 102,09 | 100,02 | 101,03 | 0,10% | 167.002,00 |
| 12.06.2026 | 98,65 | 101,44 | 98,48 | 100,93 | 1,81% | 178.780,00 |
| 11.06.2026 | 101,63 | 101,89 | 98,23 | 99,14 | -2,21% | 198.293,00 |
| 10.06.2026 | 102,27 | 103,22 | 101,21 | 101,38 | 0,27% | 217.816,00 |
| 09.06.2026 | 102,11 | 102,97 | 100,53 | 101,11 | 0,07% | 194.475,00 |
| 08.06.2026 | 101,27 | 102,59 | 99,76 | 101,04 | -0,42% | 298.957,00 |
| 05.06.2026 | 98,41 | 101,69 | 98,30 | 101,47 | 4,02% | 256.288,00 |
| 04.06.2026 | 97,65 | 99,48 | 97,09 | 97,55 | 0,84% | 268.921,00 |
| 03.06.2026 | 97,90 | 98,62 | 96,70 | 96,74 | -1,73% | 221.400,00 |
| 02.06.2026 | 98,19 | 100,32 | 97,88 | 98,44 | -0,18% | 363.768,00 |
| 01.06.2026 | 98,12 | 98,71 | 96,30 | 98,62 | 0,60% | 372.143,00 |
| 29.05.2026 | 96,18 | 98,38 | 95,22 | 98,03 | 1,55% | 407.517,00 |
| 28.05.2026 | 98,76 | 99,84 | 95,59 | 96,53 | -2,83% | 247.241,00 |
| 27.05.2026 | 101,46 | 102,52 | 99,31 | 99,34 | -2,19% | 175.342,00 |
| 26.05.2026 | 100,92 | 102,08 | 100,62 | 101,56 | 0,52% | 146.055,00 |
| 22.05.2026 | 102,34 | 102,38 | 100,90 | 101,03 | -1,28% | 177.820,00 |
| 21.05.2026 | 102,56 | 102,56 | 100,78 | 102,34 | -0,57% | 183.610,00 |
| 20.05.2026 | 101,93 | 103,86 | 101,08 | 102,93 | 1,48% | 286.130,00 |
| 19.05.2026 | 99,75 | 101,87 | 99,60 | 101,43 | 0,79% | 179.858,00 |
| 18.05.2026 | 99,62 | 103,83 | 99,62 | 100,63 | 2,58% | 376.914,00 |
| 15.05.2026 | 98,97 | 99,72 | 97,71 | 98,10 | -0,54% | 188.097,00 |
| 14.05.2026 | 100,25 | 101,08 | 98,57 | 98,63 | -0,94% | 155.514,00 |
| 13.05.2026 | 101,75 | 102,17 | 99,00 | 99,57 | -2,11% | 235.774,00 |
| 12.05.2026 | 99,56 | 102,37 | 97,28 | 101,72 | 2,70% | 308.946,00 |
| 11.05.2026 | 100,09 | 100,95 | 98,36 | 99,05 | -0,62% | 236.760,00 |
| 08.05.2026 | 97,68 | 100,56 | 97,68 | 99,67 | 1,69% | 280.603,00 |
| 07.05.2026 | 95,57 | 98,13 | 94,59 | 98,01 | 2,07% | 286.290,00 |
| 06.05.2026 | 98,92 | 100,69 | 92,00 | 96,02 | -1,47% | 385.139,00 |
| 05.05.2026 | 95,53 | 98,37 | 95,19 | 97,45 | 2,05% | 259.250,00 |
| 04.05.2026 | 95,60 | 96,89 | 93,88 | 95,49 | -0,81% | 211.898,00 |
| 01.05.2026 | 97,87 | 98,50 | 95,86 | 96,27 | -1,07% | 156.163,00 |
| 30.04.2026 | 95,08 | 97,84 | 94,49 | 97,31 | 1,74% | 168.869,00 |
| 29.04.2026 | 97,74 | 98,18 | 95,39 | 95,65 | -2,63% | 192.520,00 |
| 28.04.2026 | 98,35 | 99,40 | 97,38 | 98,23 | 0,08% | 277.554,00 |
| 27.04.2026 | 96,19 | 98,60 | 95,70 | 98,15 | 1,74% | 174.900,00 |
| 24.04.2026 | 97,50 | 98,12 | 96,09 | 96,47 | -1,20% | 150.766,00 |
| 23.04.2026 | 96,21 | 98,80 | 96,21 | 97,64 | 1,47% | 290.080,00 |
| 22.04.2026 | 95,35 | 96,25 | 93,95 | 96,23 | 0,82% | 181.787,00 |
| 21.04.2026 | 95,49 | 96,37 | 94,40 | 95,45 | 0,58% | 152.436,00 |
| 20.04.2026 | 95,85 | 97,18 | 94,51 | 94,90 | -1,42% | 139.379,00 |
| 17.04.2026 | 95,13 | 96,49 | 94,42 | 96,27 | 1,88% | 289.749,00 |
| 16.04.2026 | 93,19 | 94,52 | 93,11 | 94,49 | 1,02% | 351.815,00 |
| 15.04.2026 | 93,02 | 94,21 | 92,40 | 93,54 | 0,24% | 145.213,00 |
| 14.04.2026 | 93,08 | 94,19 | 92,87 | 93,32 | -0,50% | 151.796,00 |
| 13.04.2026 | 92,13 | 93,88 | 91,98 | 93,79 | 1,71% | 187.941,00 |
| 10.04.2026 | 94,00 | 94,25 | 91,52 | 92,21 | -2,01% | 167.100,00 |
| 09.04.2026 | 92,51 | 95,09 | 92,51 | 94,10 | 1,20% | 190.780,00 |
| 08.04.2026 | 90,80 | 93,25 | 90,80 | 92,98 | 3,09% | 242.003,00 |
| 07.04.2026 | 89,13 | 90,75 | 87,83 | 90,19 | 1,23% | 230.008,00 |
| 06.04.2026 | 87,69 | 89,11 | 86,03 | 89,09 | 1,00% | 90.859,00 |
| 02.04.2026 | 86,58 | 88,68 | 86,00 | 88,21 | 1,66% | 180.600,00 |
| 01.04.2026 | 89,00 | 89,65 | 86,70 | 86,77 | -1,57% | 267.261,00 |
| 31.03.2026 | 88,67 | 89,32 | 86,73 | 88,15 | 0,36% | 137.374,00 |
| 30.03.2026 | 86,85 | 88,08 | 86,32 | 87,83 | 2,10% | 176.417,00 |
| 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 |