Mercer International Inc. MERC
NASDAQ · Vereinigte Staaten · Prozessindustrie
$0,3222+0,01 (+3,80 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,32 | +3,23 % | $0,31 | $0,33 | $0,31 | 1,09M |
| 2026-09-30 | $0,31 | -3,12 % | $0,34 | $0,34 | $0,31 | 297,40K |
| 2026-09-29 | $0,32 | 0,00 % | $0,32 | $0,33 | $0,31 | 383,50K |
| 2026-09-28 | $0,32 | 0,00 % | $0,31 | $0,33 | $0,30 | 280,10K |
| 2026-09-25 | $0,32 | 0,00 % | $0,34 | $0,34 | $0,32 | 255,00K |
| 2026-09-24 | $0,32 | 0,00 % | $0,32 | $0,34 | $0,31 | 437,70K |
| 2026-09-23 | $0,32 | 0,00 % | $0,33 | $0,34 | $0,31 | 458,00K |
| 2026-09-22 | $0,32 | -5,88 % | $0,35 | $0,35 | $0,32 | 620,10K |
| 2026-09-21 | $0,34 | -10,53 % | $0,38 | $0,39 | $0,34 | 884,10K |
| 2026-09-18 | $0,38 | 0,00 % | $0,39 | $0,41 | $0,38 | 1,60M |
| 2026-09-17 | $0,38 | +2,70 % | $0,38 | $0,39 | $0,37 | 447,30K |
| 2026-09-16 | $0,37 | -5,13 % | $0,38 | $0,38 | $0,35 | 1,14M |
| 2026-09-15 | $0,39 | 0,00 % | $0,39 | $0,40 | $0,38 | 578,60K |
| 2026-09-14 | $0,39 | 0,00 % | $0,37 | $0,40 | $0,37 | 405,00K |
| 2026-09-11 | $0,39 | +2,63 % | $0,38 | $0,39 | $0,37 | 1,23M |
| 2026-09-10 | $0,38 | 0,00 % | $0,37 | $0,38 | $0,36 | 703,00K |
| 2026-09-09 | $0,38 | 0,00 % | $0,37 | $0,39 | $0,37 | 369,00K |
| 2026-09-08 | $0,38 | 0,00 % | $0,38 | $0,39 | $0,37 | 665,00K |
| 2026-09-04 | $0,38 | +5,56 % | $0,36 | $0,38 | $0,36 | 719,80K |
| 2026-09-03 | $0,36 | 0,00 % | $0,36 | $0,38 | $0,35 | 1,30M |
| 2026-09-02 | $0,36 | -7,69 % | $0,39 | $0,39 | $0,35 | 1,71M |
| 2026-09-01 | $0,39 | 0,00 % | $0,38 | $0,40 | $0,38 | 974,10K |
| 2026-08-31 | $0,39 | 0,00 % | $0,38 | $0,43 | $0,36 | 3,11M |
| 2026-08-28 | $0,39 | 0,00 % | $0,38 | $0,40 | $0,35 | 5,51M |
| 2026-08-27 | $0,39 | -4,88 % | $0,65 | $0,65 | $0,38 | 102,15M |
| 2026-08-26 | $0,41 | -4,65 % | $0,42 | $0,44 | $0,40 | 56,04M |
| 2026-08-25 | $0,43 | +7,50 % | $0,40 | $0,43 | $0,40 | 466,40K |
| 2026-08-24 | $0,40 | -6,98 % | $0,45 | $0,45 | $0,40 | 229,50K |
| 2026-08-21 | $0,43 | 0,00 % | $0,43 | $0,44 | $0,42 | 312,90K |
| 2026-08-20 | $0,43 | -6,52 % | $0,47 | $0,47 | $0,43 | 461,40K |
| 2026-08-19 | $0,46 | -2,13 % | $0,47 | $0,49 | $0,45 | 444,80K |
| 2026-08-18 | $0,47 | -4,08 % | $0,48 | $0,49 | $0,46 | 205,10K |
| 2026-08-17 | $0,49 | +4,26 % | $0,47 | $0,49 | $0,45 | 611,10K |
| 2026-08-14 | $0,47 | -6,00 % | $0,49 | $0,50 | $0,47 | 346,50K |
| 2026-08-13 | $0,50 | +4,17 % | $0,48 | $0,52 | $0,48 | 358,30K |
| 2026-08-12 | $0,48 | -4,00 % | $0,50 | $0,52 | $0,47 | 431,60K |
| 2026-08-11 | $0,50 | -1,96 % | $0,53 | $0,55 | $0,50 | 477,40K |
| 2026-08-10 | $0,51 | -13,56 % | $0,57 | $0,58 | $0,51 | 933,10K |
| 2026-08-07 | $0,59 | -13,24 % | $0,64 | $0,64 | $0,55 | 890,80K |
| 2026-08-06 | $0,68 | 0,00 % | $0,67 | $0,69 | $0,65 | 268,20K |
| 2026-08-05 | $0,68 | -4,23 % | $0,72 | $0,74 | $0,67 | 139,90K |
| 2026-08-04 | $0,71 | +5,97 % | $0,68 | $0,75 | $0,67 | 550,60K |
| 2026-08-03 | $0,67 | +6,35 % | $0,64 | $0,70 | $0,64 | 608,80K |
| 2026-07-31 | $0,63 | +6,78 % | $0,58 | $0,65 | $0,56 | 721,60K |
| 2026-07-30 | $0,59 | -1,67 % | $0,62 | $0,62 | $0,56 | 212,30K |
| 2026-07-29 | $0,60 | -11,76 % | $0,67 | $0,68 | $0,59 | 323,40K |
| 2026-07-28 | $0,68 | +1,49 % | $0,69 | $0,70 | $0,66 | 189,60K |
| 2026-07-27 | $0,67 | 0,00 % | $0,66 | $0,69 | $0,65 | 128,70K |
| 2026-07-24 | $0,67 | -2,90 % | $0,70 | $0,70 | $0,66 | 255,20K |
| 2026-07-23 | $0,69 | +1,47 % | $0,68 | $0,71 | $0,67 | 481,30K |
| 2026-07-22 | $0,68 | +1,49 % | $0,65 | $0,72 | $0,65 | 498,00K |
| 2026-07-21 | $0,67 | +3,08 % | $0,65 | $0,67 | $0,62 | 205,70K |
| 2026-07-20 | $0,65 | -1,52 % | $0,64 | $0,67 | $0,59 | 762,60K |
| 2026-07-17 | $0,66 | -1,49 % | $0,67 | $0,69 | $0,63 | 345,40K |
| 2026-07-16 | $0,67 | +17,54 % | $0,57 | $0,67 | $0,57 | 608,70K |
| 2026-07-15 | $0,57 | +3,64 % | $0,55 | $0,59 | $0,53 | 809,90K |
| 2026-07-14 | $0,55 | -5,17 % | $0,59 | $0,60 | $0,54 | 793,60K |
| 2026-07-13 | $0,58 | -9,38 % | $0,64 | $0,64 | $0,58 | 924,90K |
| 2026-07-10 | $0,64 | +6,67 % | $0,63 | $0,65 | $0,59 | 672,50K |
| 2026-07-09 | $0,60 | -7,69 % | $0,65 | $0,67 | $0,60 | 1,02M |
| 2026-07-08 | $0,65 | -4,41 % | $0,69 | $0,69 | $0,58 | 1,76M |
| 2026-07-07 | $0,68 | -9,33 % | $0,74 | $0,74 | $0,65 | 814,10K |
| 2026-07-06 | $0,75 | -3,85 % | $0,77 | $0,78 | $0,69 | 1,05M |
| 2026-07-02 | $0,78 | +16,42 % | $0,68 | $0,81 | $0,68 | 1,71M |
| 2026-07-01 | $0,67 | +1,52 % | $0,66 | $0,69 | $0,64 | 584,30K |
| 2026-06-30 | $0,66 | +1,54 % | $0,66 | $0,67 | $0,64 | 745,60K |
| 2026-06-29 | $0,65 | -4,41 % | $0,69 | $0,70 | $0,64 | 599,90K |
| 2026-06-26 | $0,68 | -4,23 % | $0,71 | $0,73 | $0,67 | 591,70K |
| 2026-06-25 | $0,71 | -2,74 % | $0,74 | $0,75 | $0,69 | 620,90K |
| 2026-06-24 | $0,73 | 0,00 % | $0,75 | $0,75 | $0,71 | 639,20K |
| 2026-06-23 | $0,73 | -5,19 % | $0,79 | $0,79 | $0,71 | 951,80K |
| 2026-06-22 | $0,77 | -10,47 % | $0,85 | $0,85 | $0,76 | 519,70K |
| 2026-06-18 | $0,86 | -2,27 % | $0,92 | $0,92 | $0,84 | 508,60K |
| 2026-06-17 | $0,88 | -1,12 % | $0,89 | $0,97 | $0,88 | 319,80K |
| 2026-06-16 | $0,89 | -10,10 % | $0,99 | $1,00 | $0,89 | 360,30K |
| 2026-06-15 | $0,99 | +10,00 % | $0,96 | $1,03 | $0,94 | 450,80K |
| 2026-06-12 | $0,90 | +1,12 % | $0,88 | $0,95 | $0,85 | 306,40K |
| 2026-06-11 | $0,89 | +4,71 % | $0,87 | $0,91 | $0,83 | 280,20K |
| 2026-06-10 | $0,85 | +6,25 % | $0,79 | $0,86 | $0,78 | 316,20K |
| 2026-06-09 | $0,80 | 0,00 % | $0,79 | $0,84 | $0,76 | 268,00K |
| 2026-06-08 | $0,80 | -4,76 % | $0,85 | $0,88 | $0,79 | 281,10K |
| 2026-06-05 | $0,84 | -3,45 % | $0,87 | $0,90 | $0,84 | 278,30K |
| 2026-06-04 | $0,87 | 0,00 % | $0,86 | $0,90 | $0,85 | 343,90K |
| 2026-06-03 | $0,87 | -5,43 % | $0,91 | $0,91 | $0,86 | 267,10K |
| 2026-06-02 | $0,92 | 0,00 % | $0,91 | $0,97 | $0,90 | 354,20K |
| 2026-06-01 | $0,92 | -1,08 % | $0,97 | $0,97 | $0,88 | 615,70K |
| 2026-05-29 | $0,93 | -4,12 % | $1,00 | $1,00 | $0,92 | 399,80K |
| 2026-05-28 | $0,97 | +1,04 % | $0,95 | $1,02 | $0,93 | 340,30K |
| 2026-05-27 | $0,96 | -3,03 % | $0,99 | $1,05 | $0,96 | 398,40K |
| 2026-05-26 | $0,99 | -4,81 % | $1,06 | $1,09 | $0,99 | 508,80K |