2,700$
1,89%
Echtzeit-Aktienkurs Mercer International Inc.
Bid:
Ask:
Aktienkurse zur Mercer International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,71 | 2,73 | 2,69 | 2,70 | 1,89% | 70.840,00 |
| 14.10.2025 | 2,60 | 2,69 | 2,56 | 2,65 | 1,92% | 401.824,00 |
| 13.10.2025 | 2,66 | 2,72 | 2,60 | 2,60 | -0,76% | 526.266,00 |
| 10.10.2025 | 2,76 | 2,79 | 2,60 | 2,62 | -4,73% | 464.475,00 |
| 09.10.2025 | 2,83 | 2,85 | 2,70 | 2,75 | -3,51% | 515.177,00 |
| 08.10.2025 | 2,85 | 2,93 | 2,84 | 2,85 | 0,35% | 736.324,00 |
| 07.10.2025 | 2,91 | 2,96 | 2,82 | 2,84 | -2,07% | 911.475,00 |
| 06.10.2025 | 2,86 | 2,93 | 2,82 | 2,90 | 2,84% | 588.653,00 |
| 03.10.2025 | 2,81 | 2,82 | 2,76 | 2,82 | 1,44% | 97.307,00 |
| 02.10.2025 | 2,83 | 2,83 | 2,75 | 2,78 | -2,11% | 286.346,00 |
| 01.10.2025 | 2,89 | 2,90 | 2,79 | 2,84 | -1,39% | 349.886,00 |
| 30.09.2025 | 2,87 | 2,90 | 2,82 | 2,88 | -0,35% | 399.052,00 |
| 29.09.2025 | 2,89 | 2,89 | 2,75 | 2,89 | 5,86% | 685.699,00 |
| 26.09.2025 | 2,70 | 2,76 | 2,70 | 2,73 | 1,49% | 347.690,00 |
| 25.09.2025 | 2,78 | 2,78 | 2,62 | 2,69 | -4,27% | 526.608,00 |
| 24.09.2025 | 2,81 | 2,90 | 2,79 | 2,81 | -0,35% | 175.075,00 |
| 23.09.2025 | 2,82 | 2,91 | 2,78 | 2,82 | 0,36% | 433.583,00 |
| 22.09.2025 | 2,85 | 2,90 | 2,80 | 2,81 | -1,75% | 592.369,00 |
| 19.09.2025 | 3,02 | 3,02 | 2,85 | 2,86 | -6,84% | 1.058.753,00 |
| 18.09.2025 | 3,06 | 3,09 | 3,02 | 3,07 | 0,66% | 323.637,00 |
| 17.09.2025 | 3,18 | 3,23 | 3,03 | 3,05 | -3,79% | 376.415,00 |
| 16.09.2025 | 3,10 | 3,29 | 3,06 | 3,17 | 2,26% | 617.515,00 |
| 15.09.2025 | 3,08 | 3,14 | 3,05 | 3,10 | 0,65% | 321.643,00 |
| 12.09.2025 | 3,12 | 3,13 | 3,05 | 3,08 | -1,28% | 262.285,00 |
| 11.09.2025 | 3,06 | 3,17 | 3,05 | 3,12 | 2,30% | 468.550,00 |
| 10.09.2025 | 3,19 | 3,22 | 3,04 | 3,05 | -4,69% | 641.332,00 |
| 09.09.2025 | 3,16 | 3,23 | 3,04 | 3,20 | 0,00% | 611.197,00 |
| 08.09.2025 | 3,23 | 3,26 | 3,16 | 3,20 | -0,93% | 325.828,00 |
| 05.09.2025 | 3,21 | 3,31 | 3,20 | 3,23 | 1,25% | 305.237,00 |
| 04.09.2025 | 3,17 | 3,20 | 3,07 | 3,19 | 1,59% | 356.228,00 |
| 03.09.2025 | 3,13 | 3,17 | 3,11 | 3,14 | -0,63% | 313.304,00 |
| 02.09.2025 | 3,30 | 3,35 | 3,15 | 3,16 | -5,11% | 711.119,00 |
| 29.08.2025 | 3,25 | 3,38 | 3,24 | 3,33 | 2,78% | 359.187,00 |
| 28.08.2025 | 3,27 | 3,27 | 3,16 | 3,24 | -0,31% | 324.806,00 |
| 27.08.2025 | 3,21 | 3,29 | 3,15 | 3,25 | 0,31% | 302.105,00 |
| 26.08.2025 | 3,29 | 3,33 | 3,22 | 3,24 | -1,22% | 303.623,00 |
| 25.08.2025 | 3,25 | 3,34 | 3,20 | 3,28 | 0,92% | 794.912,00 |
| 22.08.2025 | 3,19 | 3,36 | 3,19 | 3,25 | 0,62% | 846.641,00 |
| 21.08.2025 | 3,13 | 3,30 | 3,09 | 3,23 | 1,89% | 952.102,00 |
| 20.08.2025 | 3,13 | 3,21 | 3,08 | 3,17 | 1,60% | 715.310,00 |
| 19.08.2025 | 3,07 | 3,24 | 3,02 | 3,12 | 1,96% | 1.091.828,00 |
| 18.08.2025 | 2,99 | 3,13 | 2,94 | 3,06 | 2,00% | 865.738,00 |
| 15.08.2025 | 3,05 | 3,10 | 2,99 | 3,00 | -1,64% | 494.827,00 |
| 14.08.2025 | 3,03 | 3,10 | 2,95 | 3,05 | 0,00% | 870.415,00 |
| 13.08.2025 | 2,88 | 3,12 | 2,80 | 3,05 | 5,90% | 1.368.602,00 |
| 12.08.2025 | 2,65 | 2,92 | 2,59 | 2,88 | 8,68% | 1.057.120,00 |
| 11.08.2025 | 2,89 | 2,90 | 2,65 | 2,65 | -10,17% | 2.278.853,00 |
| 08.08.2025 | 3,01 | 3,09 | 2,93 | 2,95 | -1,99% | 1.060.099,00 |
| 07.08.2025 | 3,20 | 3,25 | 2,96 | 3,01 | -5,05% | 1.131.488,00 |
| 06.08.2025 | 3,23 | 3,27 | 3,08 | 3,17 | -2,16% | 983.101,00 |
| 05.08.2025 | 3,30 | 3,36 | 3,18 | 3,24 | -2,70% | 1.148.346,00 |
| 04.08.2025 | 3,06 | 3,39 | 3,04 | 3,33 | 10,26% | 1.724.618,00 |
| 01.08.2025 | 3,45 | 3,50 | 2,83 | 3,02 | -18,60% | 3.574.263,00 |
| 31.07.2025 | 4,03 | 4,13 | 3,69 | 3,71 | -7,71% | 2.003.784,00 |
| 30.07.2025 | 4,30 | 4,31 | 4,01 | 4,02 | -5,63% | 1.048.615,00 |
| 29.07.2025 | 4,41 | 4,41 | 4,13 | 4,26 | -2,29% | 1.410.057,00 |
| 28.07.2025 | 3,93 | 4,47 | 3,86 | 4,36 | 10,10% | 2.930.269,00 |
| 25.07.2025 | 3,92 | 4,06 | 3,76 | 3,96 | 3,94% | 956.489,00 |
| 24.07.2025 | 3,77 | 3,94 | 3,60 | 3,81 | 9,17% | 1.810.382,00 |
| 23.07.2025 | 3,44 | 3,53 | 3,37 | 3,49 | 2,35% | 644.294,00 |
| 22.07.2025 | 3,27 | 3,47 | 3,18 | 3,41 | 5,25% | 2.798.759,00 |
| 21.07.2025 | 3,41 | 3,48 | 3,22 | 3,24 | -4,99% | 907.827,00 |
| 18.07.2025 | 3,55 | 3,59 | 3,40 | 3,41 | -3,13% | 317.600,00 |
| 17.07.2025 | 3,67 | 3,71 | 3,49 | 3,52 | -4,86% | 521.736,00 |
| 16.07.2025 | 3,68 | 3,70 | 3,62 | 3,70 | 0,82% | 285.360,00 |
| 15.07.2025 | 3,82 | 3,90 | 3,67 | 3,67 | -3,93% | 521.218,00 |
| 14.07.2025 | 3,87 | 3,94 | 3,77 | 3,82 | -1,80% | 345.741,00 |
| 11.07.2025 | 3,97 | 4,00 | 3,83 | 3,89 | -2,75% | 399.379,00 |
| 10.07.2025 | 3,85 | 4,04 | 3,79 | 4,00 | 8,70% | 1.014.955,00 |
| 09.07.2025 | 3,65 | 3,75 | 3,52 | 3,68 | 1,66% | 730.461,00 |
| 08.07.2025 | 3,59 | 3,71 | 3,58 | 3,62 | 0,84% | 370.329,00 |
| 07.07.2025 | 3,75 | 3,75 | 3,49 | 3,59 | -3,49% | 451.908,00 |
| 03.07.2025 | 3,76 | 3,77 | 3,68 | 3,72 | -0,13% | 237.033,00 |
| 02.07.2025 | 3,64 | 3,76 | 3,62 | 3,73 | 2,05% | 356.224,00 |
| 01.07.2025 | 3,49 | 3,69 | 3,45 | 3,65 | 4,29% | 446.306,00 |
| 30.06.2025 | 3,52 | 3,53 | 3,42 | 3,50 | -0,28% | 304.130,00 |
| 27.06.2025 | 3,46 | 3,55 | 3,43 | 3,51 | 0,86% | 459.959,00 |
| 26.06.2025 | 3,41 | 3,51 | 3,39 | 3,48 | -0,29% | 468.275,00 |
| 25.06.2025 | 3,50 | 3,56 | 3,45 | 3,49 | 0,58% | 463.422,00 |
| 24.06.2025 | 3,50 | 3,60 | 3,46 | 3,47 | -0,86% | 366.942,00 |
| 23.06.2025 | 3,45 | 3,54 | 3,43 | 3,50 | 1,45% | 288.101,00 |
| 20.06.2025 | 3,45 | 3,51 | 3,42 | 3,45 | 0,58% | 677.051,00 |
| 18.06.2025 | 3,51 | 3,60 | 3,41 | 3,43 | -2,83% | 347.060,00 |
| 17.06.2025 | 3,58 | 3,64 | 3,53 | 3,53 | -2,22% | 403.002,00 |
| 16.06.2025 | 3,71 | 3,84 | 3,59 | 3,61 | -0,28% | 414.337,00 |
| 13.06.2025 | 3,64 | 3,67 | 3,55 | 3,62 | -2,16% | 248.102,00 |
| 12.06.2025 | 3,73 | 3,78 | 3,64 | 3,70 | -1,07% | 219.896,00 |
| 11.06.2025 | 3,76 | 3,82 | 3,72 | 3,74 | 0,27% | 266.841,00 |
| 10.06.2025 | 3,79 | 3,87 | 3,70 | 3,73 | -1,58% | 421.986,00 |
| 09.06.2025 | 3,67 | 3,83 | 3,67 | 3,79 | 3,84% | 546.447,00 |
| 06.06.2025 | 3,73 | 3,80 | 3,60 | 3,65 | -0,14% | 412.206,00 |
| 05.06.2025 | 3,65 | 3,71 | 3,56 | 3,66 | 0,14% | 463.656,00 |
| 04.06.2025 | 3,65 | 3,73 | 3,63 | 3,65 | -0,27% | 217.549,00 |
| 03.06.2025 | 3,61 | 3,74 | 3,57 | 3,66 | 1,10% | 237.098,00 |
| 02.06.2025 | 3,61 | 3,65 | 3,54 | 3,62 | 1,12% | 261.892,00 |
| 30.05.2025 | 3,62 | 3,68 | 3,50 | 3,58 | -1,10% | 374.272,00 |
| 29.05.2025 | 3,56 | 3,66 | 3,48 | 3,62 | 2,55% | 419.747,00 |
| 28.05.2025 | 3,59 | 3,59 | 3,47 | 3,53 | -0,84% | 514.198,00 |
| 27.05.2025 | 3,62 | 3,63 | 3,50 | 3,56 | -0,28% | 474.646,00 |
| 23.05.2025 | 3,62 | 3,68 | 3,56 | 3,57 | -3,77% | 516.439,00 |