58,170$
2,67%
Echtzeit-Aktienkurs Mercury General Corp
Bid:
Ask:
Aktienkurse zur Mercury General Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 57,30 | 58,19 | 57,15 | 58,14 | 2,61% | 164.621,00 |
| 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 |
| 02.07.2024 | 52,88 | 53,49 | 51,84 | 52,88 | 0,02% | 152.947,00 |
| 01.07.2024 | 53,34 | 53,58 | 52,49 | 52,87 | -0,51% | 133.545,00 |
| 28.06.2024 | 52,40 | 53,34 | 51,93 | 53,14 | 1,55% | 455.654,00 |
| 27.06.2024 | 51,79 | 52,41 | 51,58 | 52,33 | 1,22% | 145.179,00 |
| 26.06.2024 | 52,20 | 52,69 | 51,10 | 51,70 | -1,19% | 111.198,00 |
| 25.06.2024 | 52,05 | 52,58 | 51,86 | 52,32 | 0,52% | 131.625,00 |
| 24.06.2024 | 52,45 | 53,05 | 51,99 | 52,05 | -0,76% | 145.475,00 |
| 21.06.2024 | 51,56 | 52,50 | 50,86 | 52,45 | 1,63% | 502.378,00 |
| 20.06.2024 | 51,17 | 52,01 | 50,77 | 51,61 | 0,86% | 173.091,00 |
| 18.06.2024 | 51,96 | 52,51 | 51,13 | 51,17 | -1,12% | 162.435,00 |
| 17.06.2024 | 50,77 | 51,78 | 50,45 | 51,75 | 2,03% | 175.501,00 |
| 14.06.2024 | 50,50 | 51,51 | 50,47 | 50,72 | -0,29% | 208.037,00 |
| 13.06.2024 | 52,12 | 52,12 | 50,31 | 50,87 | -3,10% | 374.102,00 |
| 12.06.2024 | 53,02 | 53,59 | 51,90 | 52,50 | -0,19% | 263.599,00 |
| 11.06.2024 | 53,80 | 53,91 | 52,12 | 52,60 | -2,21% | 232.039,00 |
| 10.06.2024 | 54,43 | 54,58 | 53,61 | 53,79 | -1,95% | 215.724,00 |
| 07.06.2024 | 54,87 | 55,32 | 54,61 | 54,86 | -0,07% | 207.709,00 |
| 06.06.2024 | 55,38 | 55,49 | 54,55 | 54,90 | -1,05% | 72.403,00 |
| 05.06.2024 | 55,19 | 55,85 | 54,59 | 55,48 | 0,91% | 143.702,00 |
| 04.06.2024 | 55,27 | 55,78 | 54,96 | 54,98 | -1,04% | 156.780,00 |
| 03.06.2024 | 56,31 | 56,31 | 54,88 | 55,56 | -0,48% | 185.798,00 |
| 31.05.2024 | 55,94 | 56,25 | 55,32 | 55,83 | -0,29% | 144.147,00 |
| 30.05.2024 | 55,85 | 56,67 | 55,66 | 55,99 | 0,83% | 95.868,00 |
| 29.05.2024 | 55,59 | 56,70 | 55,05 | 55,53 | -0,77% | 164.242,00 |
| 28.05.2024 | 57,41 | 57,95 | 55,63 | 55,96 | -2,01% | 188.565,00 |
| 24.05.2024 | 56,79 | 57,28 | 56,34 | 57,11 | 0,83% | 176.811,00 |
| 23.05.2024 | 58,90 | 58,90 | 56,46 | 56,64 | -4,10% | 177.985,00 |
| 22.05.2024 | 58,98 | 59,89 | 58,79 | 59,06 | -0,32% | 237.377,00 |
| 21.05.2024 | 58,60 | 59,87 | 58,46 | 59,25 | 1,13% | 181.861,00 |
| 20.05.2024 | 58,09 | 58,88 | 57,82 | 58,59 | 0,67% | 192.116,00 |
| 17.05.2024 | 58,22 | 58,53 | 57,81 | 58,20 | 0,41% | 176.416,00 |
| 16.05.2024 | 57,70 | 58,23 | 57,23 | 57,96 | 0,96% | 158.568,00 |
| 15.05.2024 | 57,81 | 57,85 | 56,84 | 57,41 | -0,05% | 202.580,00 |
| 14.05.2024 | 57,10 | 57,66 | 56,90 | 57,44 | 0,70% | 208.983,00 |
| 13.05.2024 | 57,91 | 57,94 | 57,01 | 57,04 | -0,90% | 222.984,00 |
| 10.05.2024 | 57,77 | 58,15 | 57,10 | 57,56 | -0,76% | 156.977,00 |
| 09.05.2024 | 56,86 | 58,01 | 56,80 | 58,00 | 2,00% | 294.658,00 |
| 08.05.2024 | 55,70 | 56,94 | 55,61 | 56,86 | 2,36% | 246.135,00 |
| 07.05.2024 | 56,47 | 56,60 | 55,50 | 55,55 | -1,03% | 213.041,00 |
| 06.05.2024 | 55,29 | 56,55 | 55,29 | 56,13 | 2,61% | 356.794,00 |
| 03.05.2024 | 55,49 | 55,49 | 53,58 | 54,70 | -1,37% | 304.665,00 |
| 02.05.2024 | 54,69 | 55,94 | 54,41 | 55,46 | 2,16% | 359.724,00 |
| 01.05.2024 | 53,10 | 55,98 | 53,10 | 54,29 | 3,88% | 486.405,00 |
| 30.04.2024 | 52,99 | 53,02 | 51,65 | 52,26 | -1,58% | 279.471,00 |
| 29.04.2024 | 51,93 | 53,17 | 51,90 | 53,10 | 2,79% | 253.614,00 |
| 26.04.2024 | 54,12 | 54,16 | 51,50 | 51,66 | -4,86% | 392.955,00 |
| 25.04.2024 | 54,79 | 55,11 | 53,64 | 54,30 | -1,67% | 274.874,00 |
| 24.04.2024 | 56,57 | 56,92 | 55,13 | 55,22 | -2,71% | 324.172,00 |
| 23.04.2024 | 55,68 | 57,12 | 55,68 | 56,76 | 2,58% | 386.710,00 |
| 22.04.2024 | 53,84 | 55,62 | 53,44 | 55,33 | 3,17% | 444.478,00 |
| 19.04.2024 | 52,84 | 54,29 | 52,32 | 53,63 | 1,82% | 308.490,00 |
| 18.04.2024 | 52,14 | 53,60 | 52,00 | 52,67 | 1,23% | 162.554,00 |
| 17.04.2024 | 53,46 | 54,59 | 51,57 | 52,03 | -2,51% | 273.112,00 |
| 16.04.2024 | 51,76 | 53,53 | 51,52 | 53,37 | 2,61% | 273.069,00 |
| 15.04.2024 | 51,17 | 52,26 | 51,17 | 52,01 | 2,18% | 177.635,00 |
| 12.04.2024 | 51,31 | 52,01 | 50,69 | 50,90 | -0,68% | 274.891,00 |
| 11.04.2024 | 51,25 | 51,55 | 50,84 | 51,25 | -0,10% | 177.399,00 |
| 10.04.2024 | 50,24 | 51,57 | 50,17 | 51,30 | 0,83% | 170.800,00 |
| 09.04.2024 | 51,56 | 51,92 | 50,74 | 50,88 | -1,13% | 143.445,00 |
| 08.04.2024 | 50,85 | 52,32 | 50,57 | 51,46 | 1,28% | 146.248,00 |
| 05.04.2024 | 50,80 | 51,30 | 49,50 | 50,81 | 0,12% | 176.719,00 |
| 04.04.2024 | 52,80 | 53,22 | 50,75 | 50,75 | -3,54% | 240.819,00 |
| 03.04.2024 | 52,85 | 53,38 | 51,91 | 52,61 | -0,45% | 301.606,00 |
| 02.04.2024 | 52,31 | 53,06 | 52,10 | 52,85 | 0,53% | 277.121,00 |
| 01.04.2024 | 53,40 | 53,55 | 52,06 | 52,57 | 1,88% | 290.867,00 |
| 28.03.2024 | 52,01 | 53,00 | 51,39 | 51,60 | -0,46% | 254.767,00 |
| 27.03.2024 | 49,41 | 52,03 | 49,41 | 51,84 | 5,54% | 441.360,00 |
| 26.03.2024 | 49,06 | 49,81 | 49,05 | 49,12 | 0,43% | 132.602,00 |
| 25.03.2024 | 48,43 | 49,20 | 48,43 | 48,91 | 1,03% | 75.406,00 |
| 22.03.2024 | 49,13 | 50,15 | 48,39 | 48,41 | -1,00% | 127.551,00 |
| 21.03.2024 | 48,11 | 49,15 | 47,46 | 48,90 | 2,13% | 155.128,00 |
| 20.03.2024 | 47,90 | 48,34 | 47,62 | 47,88 | -0,46% | 93.014,00 |
| 19.03.2024 | 47,74 | 48,50 | 47,68 | 48,10 | 0,97% | 235.095,00 |
| 18.03.2024 | 48,34 | 48,66 | 47,57 | 47,64 | -1,87% | 144.597,00 |
| 15.03.2024 | 47,16 | 48,71 | 47,16 | 48,55 | 2,30% | 510.689,00 |
| 14.03.2024 | 47,16 | 47,47 | 46,81 | 47,46 | 0,00% | 202.406,00 |
| 13.03.2024 | 47,17 | 47,60 | 46,93 | 47,46 | 0,68% | 137.765,00 |
| 12.03.2024 | 47,31 | 47,65 | 46,94 | 47,14 | -0,84% | 243.333,00 |
| 11.03.2024 | 48,17 | 48,30 | 47,19 | 47,54 | -1,70% | 132.880,00 |
| 08.03.2024 | 47,91 | 48,76 | 47,91 | 48,36 | 1,07% | 141.634,00 |
| 07.03.2024 | 48,61 | 48,64 | 47,74 | 47,85 | -0,95% | 180.355,00 |
| 06.03.2024 | 48,45 | 48,57 | 47,88 | 48,31 | 0,29% | 156.859,00 |
| 05.03.2024 | 47,97 | 48,51 | 47,62 | 48,17 | 0,33% | 253.627,00 |