10,630$
1,14%
Echtzeit-Aktienkurs Mercer International Inc.
Bid:
Ask:
Aktienkurse zur Mercer International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 10,73 | 10,78 | 10,61 | 10,63 | 1,14% | 13.016,00 |
| 02.05.2024 | 10,33 | 10,57 | 10,29 | 10,51 | 2,64% | 105.358,00 |
| 01.05.2024 | 10,12 | 10,59 | 10,05 | 10,24 | 1,09% | 225.922,00 |
| 30.04.2024 | 10,17 | 10,39 | 10,11 | 10,13 | -0,98% | 201.700,00 |
| 29.04.2024 | 10,08 | 10,32 | 10,08 | 10,23 | 1,79% | 138.944,00 |
| 26.04.2024 | 10,31 | 10,45 | 10,04 | 10,05 | -1,95% | 118.310,00 |
| 25.04.2024 | 10,03 | 10,35 | 10,03 | 10,25 | 0,20% | 168.502,00 |
| 24.04.2024 | 9,97 | 10,25 | 9,97 | 10,23 | 2,61% | 137.300,00 |
| 23.04.2024 | 9,59 | 10,08 | 9,59 | 9,97 | 3,32% | 130.727,00 |
| 22.04.2024 | 9,50 | 9,77 | 9,50 | 9,65 | 1,15% | 125.870,00 |
| 19.04.2024 | 9,54 | 9,72 | 9,50 | 9,54 | -0,31% | 158.112,00 |
| 18.04.2024 | 9,56 | 9,75 | 9,27 | 9,57 | 1,27% | 150.648,00 |
| 17.04.2024 | 9,34 | 9,69 | 9,26 | 9,45 | 2,16% | 178.367,00 |
| 16.04.2024 | 9,21 | 9,33 | 9,05 | 9,25 | 0,11% | 74.349,00 |
| 15.04.2024 | 9,41 | 9,50 | 9,17 | 9,24 | -2,12% | 95.612,00 |
| 12.04.2024 | 9,83 | 9,92 | 9,39 | 9,44 | -3,97% | 139.244,00 |
| 11.04.2024 | 9,69 | 9,88 | 9,42 | 9,83 | 2,50% | 105.490,00 |
| 10.04.2024 | 9,71 | 9,81 | 9,56 | 9,59 | -4,39% | 190.635,00 |
| 09.04.2024 | 9,80 | 10,10 | 9,73 | 10,03 | 2,66% | 79.881,00 |
| 08.04.2024 | 10,06 | 10,07 | 9,77 | 9,77 | -2,88% | 114.880,00 |
| 05.04.2024 | 9,94 | 10,09 | 9,82 | 10,06 | 1,32% | 94.386,00 |
| 04.04.2024 | 10,15 | 10,23 | 9,85 | 9,93 | -1,79% | 102.226,00 |
| 03.04.2024 | 10,11 | 10,20 | 10,05 | 10,11 | 0,20% | 115.142,00 |
| 02.04.2024 | 9,99 | 10,13 | 9,83 | 10,09 | 0,60% | 118.155,00 |
| 01.04.2024 | 10,04 | 10,04 | 9,73 | 10,03 | 0,80% | 99.594,00 |
| 28.03.2024 | 10,18 | 10,29 | 9,91 | 9,95 | -1,68% | 137.892,00 |
| 27.03.2024 | 10,07 | 10,22 | 9,99 | 10,12 | 1,00% | 99.126,00 |
| 26.03.2024 | 9,88 | 10,17 | 9,79 | 10,02 | 1,83% | 136.396,00 |
| 25.03.2024 | 9,82 | 10,04 | 9,71 | 9,84 | 0,51% | 158.210,00 |
| 22.03.2024 | 9,88 | 9,96 | 9,76 | 9,79 | -1,01% | 126.303,00 |
| 21.03.2024 | 9,69 | 9,94 | 9,66 | 9,89 | 2,38% | 143.041,00 |
| 20.03.2024 | 9,18 | 9,77 | 9,18 | 9,66 | 5,23% | 199.710,00 |
| 19.03.2024 | 9,07 | 9,27 | 9,07 | 9,18 | 0,66% | 242.953,00 |
| 18.03.2024 | 9,26 | 9,36 | 9,06 | 9,12 | -1,41% | 189.437,00 |
| 15.03.2024 | 9,22 | 9,87 | 9,15 | 9,25 | 0,54% | 431.232,00 |
| 14.03.2024 | 9,56 | 9,57 | 9,14 | 9,20 | -4,37% | 109.586,00 |
| 13.03.2024 | 9,68 | 9,86 | 9,58 | 9,62 | -0,93% | 121.084,00 |
| 12.03.2024 | 10,18 | 10,24 | 9,67 | 9,71 | -4,80% | 115.520,00 |
| 11.03.2024 | 10,01 | 10,25 | 9,95 | 10,20 | 1,90% | 141.641,00 |
| 08.03.2024 | 10,00 | 10,09 | 9,83 | 10,01 | 0,81% | 173.481,00 |
| 07.03.2024 | 10,12 | 10,21 | 9,90 | 9,93 | -0,40% | 119.252,00 |
| 06.03.2024 | 10,17 | 10,20 | 9,94 | 9,97 | -0,60% | 188.240,00 |
| 05.03.2024 | 10,21 | 10,42 | 9,97 | 10,03 | -1,38% | 290.977,00 |
| 04.03.2024 | 9,54 | 10,28 | 9,54 | 10,17 | 7,17% | 477.149,00 |
| 01.03.2024 | 9,18 | 9,50 | 9,14 | 9,49 | 3,38% | 291.616,00 |
| 29.02.2024 | 9,15 | 9,37 | 9,01 | 9,18 | 0,88% | 322.547,00 |
| 28.02.2024 | 8,74 | 9,12 | 8,59 | 9,10 | 4,36% | 275.120,00 |
| 27.02.2024 | 8,55 | 8,77 | 8,50 | 8,72 | 2,47% | 227.799,00 |
| 26.02.2024 | 8,50 | 8,78 | 8,42 | 8,51 | 0,00% | 339.404,00 |
| 23.02.2024 | 8,42 | 8,59 | 8,33 | 8,51 | 0,59% | 252.528,00 |
| 22.02.2024 | 8,21 | 8,47 | 8,12 | 8,46 | 3,42% | 235.413,00 |
| 21.02.2024 | 8,21 | 8,40 | 8,12 | 8,18 | -0,97% | 382.004,00 |
| 20.02.2024 | 8,25 | 8,60 | 8,14 | 8,26 | -1,43% | 373.147,00 |
| 16.02.2024 | 7,40 | 8,40 | 7,01 | 8,38 | 7,44% | 978.036,00 |
| 15.02.2024 | 7,67 | 7,90 | 7,67 | 7,80 | 1,50% | 501.842,00 |
| 14.02.2024 | 7,63 | 7,70 | 7,47 | 7,69 | 0,99% | 310.761,00 |
| 13.02.2024 | 7,74 | 7,75 | 7,43 | 7,61 | -5,23% | 368.818,00 |
| 12.02.2024 | 7,93 | 8,18 | 7,90 | 8,03 | 1,26% | 231.811,00 |
| 09.02.2024 | 8,00 | 8,04 | 7,87 | 7,93 | -1,00% | 364.440,00 |
| 08.02.2024 | 7,77 | 8,18 | 7,63 | 8,01 | 3,22% | 479.060,00 |
| 07.02.2024 | 7,67 | 7,92 | 7,47 | 7,76 | 1,44% | 596.111,00 |
| 06.02.2024 | 7,58 | 7,90 | 7,50 | 7,65 | 0,39% | 336.494,00 |
| 05.02.2024 | 7,93 | 7,99 | 7,57 | 7,62 | -5,11% | 277.400,00 |
| 02.02.2024 | 8,22 | 8,27 | 7,81 | 8,03 | -3,02% | 460.336,00 |
| 01.02.2024 | 8,49 | 8,60 | 8,27 | 8,28 | -2,13% | 258.260,00 |
| 31.01.2024 | 8,70 | 8,73 | 8,44 | 8,46 | -2,65% | 288.181,00 |
| 30.01.2024 | 8,67 | 8,72 | 8,55 | 8,69 | 0,00% | 162.084,00 |
| 29.01.2024 | 8,79 | 8,79 | 8,60 | 8,69 | -1,03% | 165.708,00 |
| 26.01.2024 | 8,71 | 8,78 | 8,65 | 8,78 | 0,57% | 164.117,00 |
| 25.01.2024 | 8,75 | 8,75 | 8,48 | 8,73 | 1,28% | 252.012,00 |
| 24.01.2024 | 8,79 | 8,94 | 8,55 | 8,62 | -0,35% | 163.017,00 |
| 23.01.2024 | 8,76 | 8,80 | 8,55 | 8,65 | -0,23% | 212.590,00 |
| 22.01.2024 | 8,62 | 8,84 | 8,52 | 8,67 | 0,81% | 203.865,00 |
| 19.01.2024 | 8,74 | 8,78 | 8,50 | 8,60 | -1,49% | 193.734,00 |
| 18.01.2024 | 8,95 | 9,00 | 8,71 | 8,73 | -2,13% | 283.402,00 |
| 17.01.2024 | 9,06 | 9,07 | 8,86 | 8,92 | -2,83% | 300.947,00 |
| 16.01.2024 | 9,59 | 10,13 | 9,09 | 9,18 | -6,71% | 340.643,00 |
| 12.01.2024 | 9,34 | 10,03 | 9,34 | 9,84 | 10,07% | 590.060,00 |
| 11.01.2024 | 8,99 | 9,03 | 8,85 | 8,94 | -0,56% | 191.889,00 |
| 10.01.2024 | 8,93 | 9,03 | 8,80 | 8,99 | 0,90% | 136.321,00 |
| 09.01.2024 | 8,98 | 9,01 | 8,80 | 8,91 | -1,66% | 146.057,00 |
| 08.01.2024 | 9,02 | 9,09 | 8,92 | 9,06 | 0,67% | 84.384,00 |
| 05.01.2024 | 8,84 | 9,05 | 8,82 | 9,00 | 1,01% | 170.501,00 |
| 04.01.2024 | 8,85 | 8,95 | 8,83 | 8,91 | -0,11% | 193.612,00 |
| 03.01.2024 | 9,31 | 9,31 | 8,88 | 8,92 | -5,41% | 238.534,00 |
| 02.01.2024 | 9,44 | 9,50 | 9,32 | 9,43 | -0,53% | 176.904,00 |
| 29.12.2023 | 9,48 | 9,52 | 9,39 | 9,48 | -0,52% | 172.605,00 |
| 28.12.2023 | 9,63 | 9,65 | 9,48 | 9,53 | -0,94% | 130.835,00 |
| 27.12.2023 | 9,71 | 9,78 | 9,54 | 9,62 | -0,31% | 99.364,00 |
| 26.12.2023 | 9,54 | 9,72 | 9,52 | 9,65 | 1,58% | 173.682,00 |
| 22.12.2023 | 9,50 | 9,68 | 9,47 | 9,50 | 0,53% | 162.454,00 |
| 21.12.2023 | 9,53 | 9,70 | 9,37 | 9,45 | 0,53% | 165.856,00 |
| 20.12.2023 | 9,50 | 9,69 | 9,31 | 9,40 | -0,95% | 227.546,00 |
| 19.12.2023 | 9,25 | 9,59 | 9,25 | 9,49 | 2,59% | 289.790,00 |
| 18.12.2023 | 9,16 | 9,31 | 9,07 | 9,25 | 0,98% | 272.753,00 |
| 15.12.2023 | 9,42 | 9,45 | 9,13 | 9,16 | -1,93% | 1.192.608,00 |
| 14.12.2023 | 8,99 | 9,48 | 8,97 | 9,34 | 5,54% | 398.538,00 |
| 13.12.2023 | 8,30 | 8,88 | 8,23 | 8,85 | 6,12% | 295.962,00 |
| 12.12.2023 | 8,71 | 8,72 | 8,27 | 8,34 | -4,69% | 320.106,00 |
| 11.12.2023 | 8,72 | 8,77 | 8,57 | 8,75 | 2,10% | 339.866,00 |