75,000€
0,03%
Echtzeit-Aktienkurs Mercury Systems Inc.
Bid:
Ask:
Aktienkurse zur Mercury Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 67,32 | 74,39 | 67,23 | 71,27 | 6,30% | 501,00 |
| 04.05.2026 | 66,99 | 68,08 | 66,67 | 67,04 | -0,44% | - |
| 30.04.2026 | 63,71 | 67,44 | 63,60 | 67,34 | 6,26% | - |
| 29.04.2026 | 65,56 | 65,70 | 62,91 | 63,37 | -3,17% | 40,00 |
| 28.04.2026 | 65,85 | 66,83 | 63,88 | 65,45 | -0,44% | 20,00 |
| 27.04.2026 | 66,38 | 67,63 | 65,67 | 65,74 | -1,10% | 2.652,00 |
| 24.04.2026 | 67,50 | 67,92 | 64,69 | 66,47 | -1,74% | - |
| 23.04.2026 | 70,18 | 71,67 | 65,62 | 67,64 | -4,36% | 104,00 |
| 22.04.2026 | 71,33 | 72,79 | 69,73 | 70,72 | -0,87% | 586,00 |
| 21.04.2026 | 71,56 | 72,97 | 70,47 | 71,34 | -0,12% | 14,00 |
| 20.04.2026 | 71,00 | 72,14 | 69,97 | 71,43 | -0,11% | 14,00 |
| 17.04.2026 | 72,26 | 74,47 | 71,16 | 71,51 | -0,72% | - |
| 16.04.2026 | 72,56 | 73,46 | 70,97 | 72,02 | -0,62% | 1.106,00 |
| 15.04.2026 | 71,28 | 72,65 | 70,48 | 72,47 | 1,76% | - |
| 14.04.2026 | 70,11 | 71,57 | 69,89 | 71,22 | 1,50% | 14,00 |
| 13.04.2026 | 67,67 | 70,52 | 67,37 | 70,16 | 3,02% | - |
| 10.04.2026 | 67,69 | 68,44 | 66,32 | 68,10 | 0,58% | - |
| 09.04.2026 | 69,20 | 69,77 | 67,56 | 67,71 | -2,13% | 1.414,00 |
| 08.04.2026 | 67,85 | 70,68 | 67,76 | 69,18 | 3,34% | 241,00 |
| 07.04.2026 | 65,70 | 67,16 | 64,28 | 66,94 | 3,98% | 1.100,00 |
| 02.04.2026 | 63,00 | 65,90 | 62,33 | 64,38 | 0,01% | - |
| 01.04.2026 | 63,50 | 67,98 | 61,17 | 64,37 | 2,08% | - |
| 31.03.2026 | 60,50 | 64,89 | 60,25 | 63,06 | 4,53% | - |
| 30.03.2026 | 62,25 | 63,50 | 60,30 | 60,33 | -2,32% | 122,00 |
| 27.03.2026 | 66,00 | 66,25 | 61,39 | 61,76 | -6,67% | 14,00 |
| 26.03.2026 | 67,50 | 68,18 | 65,84 | 66,17 | -2,78% | - |
| 25.03.2026 | 65,00 | 68,68 | 64,75 | 68,06 | 4,74% | - |
| 24.03.2026 | 67,64 | 67,75 | 64,05 | 64,98 | -3,90% | - |
| 23.03.2026 | 66,75 | 69,99 | 66,25 | 67,62 | 0,45% | - |
| 20.03.2026 | 67,25 | 68,21 | 65,50 | 67,32 | -0,12% | 70,00 |
| 19.03.2026 | 69,25 | 69,25 | 65,20 | 67,40 | -1,86% | - |
| 18.03.2026 | 70,50 | 70,86 | 67,76 | 68,68 | -2,61% | 15,00 |
| 17.03.2026 | 69,50 | 72,09 | 69,22 | 70,52 | 0,43% | - |
| 16.03.2026 | 68,50 | 72,45 | 68,25 | 70,22 | 2,96% | 14,00 |
| 13.03.2026 | 70,91 | 72,29 | 68,20 | 68,20 | -3,69% | 154,00 |
| 12.03.2026 | 74,00 | 74,14 | 70,60 | 70,82 | -4,45% | - |
| 11.03.2026 | 75,25 | 75,98 | 71,96 | 74,11 | -1,11% | 1.280,00 |
| 10.03.2026 | 76,75 | 77,25 | 73,60 | 74,95 | -2,28% | - |
| 09.03.2026 | 73,50 | 78,95 | 72,80 | 76,70 | 3,16% | 262,00 |
| 06.03.2026 | 72,00 | 76,31 | 71,25 | 74,35 | 1,76% | 112,00 |
| 05.03.2026 | 76,75 | 77,25 | 72,25 | 73,06 | -4,63% | 98,00 |
| 04.03.2026 | 75,50 | 78,55 | 75,50 | 76,61 | -0,23% | - |
| 03.03.2026 | 77,25 | 78,79 | 75,62 | 76,79 | -1,21% | 758,00 |
| 02.03.2026 | 74,75 | 82,56 | 74,75 | 77,73 | 3,36% | 1.518,00 |
| 27.02.2026 | 75,50 | 75,75 | 73,38 | 75,20 | -0,73% | - |
| 26.02.2026 | 74,00 | 75,97 | 73,69 | 75,75 | -0,20% | - |
| 25.02.2026 | 74,00 | 77,25 | 74,00 | 75,90 | 0,84% | 17,00 |
| 24.02.2026 | 73,00 | 75,75 | 70,68 | 75,27 | 3,13% | - |
| 23.02.2026 | 72,50 | 75,00 | 72,45 | 72,98 | -1,92% | 157,00 |
| 20.02.2026 | 76,75 | 76,82 | 74,29 | 74,41 | -2,40% | - |
| 19.02.2026 | 73,50 | 76,67 | 73,25 | 76,24 | 3,76% | 98,00 |
| 18.02.2026 | 70,50 | 74,81 | 70,25 | 73,48 | 4,22% | 571,00 |
| 17.02.2026 | 67,75 | 71,25 | 67,75 | 70,50 | 1,08% | 105,00 |
| 16.02.2026 | 69,75 | 69,75 | 69,25 | 69,75 | 0,36% | 88,00 |
| 13.02.2026 | 67,50 | 71,00 | 66,75 | 69,50 | 2,21% | 300,00 |
| 12.02.2026 | 67,00 | 68,75 | 66,50 | 68,00 | 0,74% | - |
| 11.02.2026 | 70,00 | 72,50 | 66,50 | 67,50 | -5,26% | - |
| 10.02.2026 | 72,00 | 72,75 | 69,25 | 71,25 | -0,35% | 32,00 |
| 09.02.2026 | 68,50 | 72,25 | 68,00 | 71,50 | 2,88% | 640,00 |
| 06.02.2026 | 66,00 | 70,50 | 66,00 | 69,50 | 4,51% | 48,00 |
| 05.02.2026 | 65,25 | 68,25 | 63,50 | 66,50 | 0,76% | 144,00 |
| 04.02.2026 | 76,00 | 76,00 | 63,25 | 66,00 | -10,81% | 163,00 |
| 03.02.2026 | 78,00 | 84,75 | 73,50 | 74,00 | -6,92% | 199,00 |
| 02.02.2026 | 78,50 | 80,50 | 78,00 | 79,50 | 0,32% | - |
| 30.01.2026 | 82,00 | 83,00 | 78,25 | 79,25 | -3,35% | 173,00 |
| 29.01.2026 | 82,00 | 84,50 | 81,25 | 82,00 | -2,38% | 19,00 |
| 28.01.2026 | 84,25 | 85,00 | 82,25 | 84,00 | 0,00% | 5,00 |
| 27.01.2026 | 83,50 | 85,00 | 82,25 | 84,00 | 0,60% | 90,00 |
| 26.01.2026 | 83,50 | 84,50 | 81,75 | 83,50 | 0,00% | 98,00 |
| 23.01.2026 | 85,00 | 86,00 | 83,25 | 83,50 | -1,18% | 17,00 |
| 22.01.2026 | 86,25 | 87,50 | 84,00 | 84,50 | -1,17% | - |
| 21.01.2026 | 83,00 | 85,50 | 81,50 | 85,50 | 3,01% | 126,00 |
| 20.01.2026 | 87,25 | 88,50 | 82,75 | 83,00 | -5,95% | 60,00 |
| 19.01.2026 | 86,50 | 88,25 | 86,50 | 88,25 | -0,84% | 46,00 |
| 16.01.2026 | 90,50 | 90,50 | 87,50 | 89,00 | 0,56% | 213,00 |
| 15.01.2026 | 84,75 | 88,75 | 84,25 | 88,50 | 4,73% | - |
| 14.01.2026 | 83,50 | 85,25 | 80,50 | 84,50 | -0,59% | 179,00 |
| 13.01.2026 | 83,00 | 85,25 | 82,50 | 85,00 | 2,41% | 37,00 |
| 12.01.2026 | 79,75 | 83,25 | 79,25 | 83,00 | 3,11% | 207,00 |
| 09.01.2026 | 75,00 | 80,75 | 75,00 | 80,50 | 5,92% | 364,00 |
| 08.01.2026 | 71,00 | 78,50 | 71,00 | 76,00 | 4,47% | 212,00 |
| 07.01.2026 | 72,25 | 74,00 | 71,00 | 72,75 | 1,04% | - |
| 06.01.2026 | 69,25 | 72,25 | 68,50 | 72,00 | 3,97% | - |
| 05.01.2026 | 64,00 | 69,50 | 64,00 | 69,25 | 6,54% | 68,00 |
| 02.01.2026 | 62,00 | 65,00 | 62,00 | 65,00 | 0,78% | - |
| 30.12.2025 | 62,50 | 64,50 | 62,50 | 64,50 | 1,18% | 84,00 |
| 29.12.2025 | 62,00 | 64,00 | 62,00 | 63,75 | 0,39% | 60,00 |
| 23.12.2025 | 61,50 | 64,25 | 61,50 | 63,50 | 2,01% | 62,00 |
| 22.12.2025 | 59,25 | 62,75 | 59,25 | 62,25 | 5,06% | - |
| 19.12.2025 | 58,50 | 60,00 | 58,50 | 59,25 | 0,85% | - |
| 18.12.2025 | 59,50 | 60,75 | 58,75 | 58,75 | -1,67% | 15,00 |
| 17.12.2025 | 61,50 | 62,25 | 58,75 | 59,75 | -2,05% | 1.100,00 |
| 16.12.2025 | 63,00 | 64,50 | 60,50 | 61,00 | -3,94% | - |
| 15.12.2025 | 62,50 | 64,25 | 62,50 | 63,50 | 0,40% | 15,00 |
| 12.12.2025 | 64,50 | 67,00 | 63,25 | 63,25 | -3,44% | 130,00 |
| 11.12.2025 | 63,00 | 66,00 | 63,00 | 65,50 | 1,55% | 150,00 |
| 10.12.2025 | 61,50 | 65,25 | 61,00 | 64,50 | 4,88% | 69,00 |
| 09.12.2025 | 61,00 | 63,75 | 61,00 | 61,50 | -0,81% | 74,00 |
| 08.12.2025 | 59,50 | 62,25 | 59,50 | 62,00 | 2,06% | 320,00 |
| 05.12.2025 | 61,00 | 61,50 | 59,75 | 60,75 | -1,22% | - |