51,250€
-4,21%
Echtzeit-Aktienkurs Mercury General Corp
Bid:
Ask:
Aktienkurse zur Mercury General Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -4,67% | - |
| 22.05.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | - |
| 17.05.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 16.05.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -1,89% | - |
| 10.05.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 3,92% | - |
| 08.05.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 07.05.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 03.05.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 4,51% | - |
| 30.04.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 1,67% | - |
| 29.04.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -3,61% | - |
| 26.04.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 2,05% | - |
| 19.04.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 1,24% | - |
| 18.04.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 2,12% | - |
| 16.04.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 15.04.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | - |
| 11.04.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 1,73% | - |
| 10.04.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 05.04.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -3,35% | - |
| 04.04.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -1,24% | - |
| 03.04.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 1,68% | - |
| 28.03.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 7,21% | - |
| 25.03.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 20.03.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | - |
| 19.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
| 15.03.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 14.03.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | - |
| 12.03.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | - |
| 11.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 29.02.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | - |
| 28.02.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -3,06% | - |
| 26.02.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 14,50% | - |
| 14.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 8,70% | - |
| 13.02.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 12.02.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 01.02.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -3,17% | - |
| 26.01.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 3,28% | - |
| 25.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 24.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -2,15% | - |
| 23.01.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | - |
| 22.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 3,37% | - |
| 18.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 17.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 16.01.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 12.01.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 2,92% | - |
| 09.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 08.01.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 3,59% | - |
| 04.01.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 03.01.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 02.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 29.12.2023 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 27.12.2023 | 33,60 | 33,60 | 33,60 | 33,60 | -7,69% | - |
| 13.12.2023 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
| 12.12.2023 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 11.12.2023 | 35,60 | 35,60 | 35,60 | 35,60 | 5,33% | - |
| 01.12.2023 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | - |
| 30.11.2023 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 29.11.2023 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 28.11.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 27.11.2023 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 17.11.2023 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 16.11.2023 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 15.11.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 14.11.2023 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 13.11.2023 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 10.11.2023 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 03.11.2023 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 02.11.2023 | 34,80 | 34,80 | 34,80 | 34,80 | 24,29% | - |
| 31.10.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 30.10.2023 | 27,60 | 27,60 | 27,60 | 27,60 | -4,17% | - |
| 19.10.2023 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 18.10.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 17.10.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 2,88% | - |
| 16.10.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 4,51% | - |
| 13.10.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 07.10.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 05.10.2023 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 04.10.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 02.10.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 22.09.2023 | 25,80 | 25,80 | 25,80 | 25,80 | -3,73% | - |
| 18.09.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 15.09.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 14.09.2023 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 13.09.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 4,69% | - |
| 11.09.2023 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 06.09.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 01.09.2023 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 31.08.2023 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 30.08.2023 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 28.08.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 24.08.2023 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 18.08.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 17.08.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 16.08.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -3,60% | - |
| 15.08.2023 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 14.08.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 03.08.2023 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 02.08.2023 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 31.07.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 28.07.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 27.07.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |