43,580$
1,54%
Echtzeit-Aktienkurs Mercury Systems
Bid:
Ask:
Aktienkurse zur Mercury Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 43,73 | 44,60 | 43,28 | 43,58 | 1,54% | 505.320,00 |
| 17.01.2025 | 43,29 | 43,35 | 42,03 | 42,92 | 0,14% | 752.189,00 |
| 16.01.2025 | 43,49 | 43,49 | 42,54 | 42,86 | -0,97% | 240.432,00 |
| 15.01.2025 | 43,74 | 43,85 | 42,18 | 43,28 | 0,63% | 236.192,00 |
| 14.01.2025 | 42,24 | 43,32 | 42,07 | 43,01 | 3,02% | 283.146,00 |
| 13.01.2025 | 41,63 | 42,00 | 40,80 | 41,75 | -0,36% | 365.585,00 |
| 10.01.2025 | 42,96 | 42,96 | 41,27 | 41,90 | -4,25% | 438.265,00 |
| 08.01.2025 | 42,01 | 43,87 | 41,10 | 43,76 | 3,16% | 493.194,00 |
| 07.01.2025 | 42,77 | 43,07 | 41,71 | 42,42 | -1,05% | 432.395,00 |
| 06.01.2025 | 42,85 | 43,16 | 42,40 | 42,87 | 0,49% | 358.774,00 |
| 03.01.2025 | 42,41 | 43,31 | 42,26 | 42,66 | 0,80% | 403.387,00 |
| 02.01.2025 | 42,41 | 42,87 | 41,90 | 42,32 | 0,76% | 335.091,00 |
| 31.12.2024 | 42,31 | 42,46 | 41,50 | 42,00 | 0,00% | 466.689,00 |
| 30.12.2024 | 41,40 | 42,11 | 40,50 | 42,00 | 0,36% | 388.081,00 |
| 27.12.2024 | 41,90 | 42,47 | 41,25 | 41,85 | -0,33% | 602.242,00 |
| 26.12.2024 | 40,64 | 42,07 | 40,28 | 41,99 | 3,22% | 337.733,00 |
| 24.12.2024 | 40,57 | 40,85 | 40,22 | 40,68 | 0,94% | 112.549,00 |
| 23.12.2024 | 39,76 | 40,50 | 39,57 | 40,30 | 1,51% | 554.124,00 |
| 20.12.2024 | 38,55 | 39,79 | 38,53 | 39,70 | 1,74% | 1.694.669,00 |
| 19.12.2024 | 38,41 | 39,21 | 38,16 | 39,02 | 2,50% | 517.769,00 |
| 18.12.2024 | 38,45 | 39,12 | 37,65 | 38,07 | -0,44% | 711.419,00 |
| 17.12.2024 | 39,19 | 39,19 | 37,85 | 38,24 | -2,77% | 444.524,00 |
| 16.12.2024 | 38,23 | 39,37 | 38,09 | 39,33 | 3,86% | 434.127,00 |
| 13.12.2024 | 38,73 | 39,49 | 37,50 | 37,87 | -2,09% | 394.633,00 |
| 12.12.2024 | 39,02 | 39,91 | 38,58 | 38,68 | -1,29% | 570.508,00 |
| 11.12.2024 | 38,32 | 39,35 | 37,83 | 39,19 | 2,87% | 500.538,00 |
| 10.12.2024 | 38,07 | 38,54 | 37,61 | 38,09 | 0,05% | 387.372,00 |
| 09.12.2024 | 38,65 | 38,97 | 37,28 | 38,07 | -0,65% | 364.760,00 |
| 06.12.2024 | 38,75 | 39,19 | 37,87 | 38,32 | -0,13% | 362.297,00 |
| 05.12.2024 | 39,60 | 39,83 | 38,28 | 38,37 | -3,33% | 666.242,00 |
| 04.12.2024 | 39,14 | 40,63 | 38,55 | 39,69 | 1,41% | 2.116.838,00 |
| 03.12.2024 | 39,87 | 40,00 | 38,81 | 39,14 | -2,17% | 381.842,00 |
| 02.12.2024 | 41,06 | 41,24 | 39,56 | 40,01 | -2,72% | 390.112,00 |
| 29.11.2024 | 41,56 | 41,94 | 40,91 | 41,13 | 0,19% | 228.221,00 |
| 27.11.2024 | 41,97 | 42,20 | 40,82 | 41,05 | -1,11% | 221.817,00 |
| 26.11.2024 | 40,71 | 41,85 | 40,57 | 41,51 | 1,39% | 258.528,00 |
| 25.11.2024 | 41,43 | 41,75 | 40,71 | 40,94 | 0,00% | 488.086,00 |
| 22.11.2024 | 40,37 | 41,39 | 40,04 | 40,94 | 2,40% | 288.462,00 |
| 21.11.2024 | 39,00 | 40,19 | 38,48 | 39,98 | 2,72% | 336.636,00 |
| 20.11.2024 | 38,70 | 39,19 | 38,32 | 38,92 | -0,13% | 303.519,00 |
| 19.11.2024 | 38,57 | 39,21 | 38,45 | 38,97 | 0,62% | 283.028,00 |
| 18.11.2024 | 39,49 | 39,77 | 38,28 | 38,73 | -1,50% | 435.494,00 |
| 15.11.2024 | 41,03 | 41,07 | 39,19 | 39,32 | -3,72% | 418.871,00 |
| 14.11.2024 | 43,21 | 43,80 | 40,60 | 40,84 | -5,62% | 409.746,00 |
| 13.11.2024 | 44,28 | 44,63 | 43,03 | 43,27 | -0,85% | 458.428,00 |
| 12.11.2024 | 43,88 | 44,47 | 43,03 | 43,64 | -0,61% | 360.985,00 |
| 11.11.2024 | 43,87 | 44,25 | 42,36 | 43,91 | 2,83% | 669.157,00 |
| 08.11.2024 | 42,20 | 43,33 | 41,45 | 42,70 | 1,79% | 718.297,00 |
| 07.11.2024 | 42,30 | 42,31 | 40,10 | 41,95 | -0,64% | 981.854,00 |
| 06.11.2024 | 41,14 | 42,93 | 39,17 | 42,22 | 23,49% | 1.547.616,00 |
| 05.11.2024 | 33,14 | 34,47 | 32,96 | 34,19 | 2,83% | 585.775,00 |
| 04.11.2024 | 32,93 | 33,88 | 32,76 | 33,25 | 0,21% | 431.236,00 |
| 01.11.2024 | 32,70 | 33,63 | 32,64 | 33,18 | 2,57% | 402.015,00 |
| 31.10.2024 | 33,55 | 33,57 | 32,32 | 32,35 | -3,06% | 406.082,00 |
| 30.10.2024 | 33,43 | 33,96 | 33,36 | 33,37 | -0,39% | 438.938,00 |
| 29.10.2024 | 33,62 | 33,66 | 33,13 | 33,50 | -0,48% | 190.998,00 |
| 28.10.2024 | 33,60 | 34,11 | 33,36 | 33,66 | 0,72% | 268.810,00 |
| 25.10.2024 | 33,51 | 34,04 | 33,35 | 33,42 | 0,69% | 306.844,00 |
| 24.10.2024 | 33,81 | 34,09 | 33,18 | 33,19 | -1,80% | 270.682,00 |
| 23.10.2024 | 34,22 | 34,47 | 33,43 | 33,80 | -1,49% | 342.582,00 |
| 22.10.2024 | 34,45 | 34,63 | 33,76 | 34,31 | -0,41% | 426.782,00 |
| 21.10.2024 | 34,78 | 35,07 | 34,23 | 34,45 | -0,14% | 393.175,00 |
| 18.10.2024 | 34,44 | 34,66 | 33,95 | 34,50 | 0,32% | 539.289,00 |
| 17.10.2024 | 35,55 | 35,55 | 34,31 | 34,39 | -3,43% | 365.774,00 |
| 16.10.2024 | 36,13 | 36,48 | 35,50 | 35,61 | -1,06% | 425.888,00 |
| 15.10.2024 | 35,82 | 36,48 | 35,59 | 35,99 | 0,39% | 545.606,00 |
| 14.10.2024 | 36,20 | 36,24 | 35,49 | 35,85 | -0,97% | 398.300,00 |
| 11.10.2024 | 35,40 | 36,65 | 35,40 | 36,20 | 2,14% | 543.102,00 |
| 10.10.2024 | 35,95 | 35,95 | 35,18 | 35,44 | -2,29% | 448.863,00 |
| 09.10.2024 | 36,68 | 36,95 | 36,08 | 36,27 | -0,96% | 249.008,00 |
| 08.10.2024 | 36,87 | 37,05 | 36,46 | 36,62 | -0,35% | 334.277,00 |
| 07.10.2024 | 37,30 | 37,53 | 36,32 | 36,75 | -1,61% | 288.417,00 |
| 04.10.2024 | 37,82 | 37,91 | 37,19 | 37,35 | 0,30% | 217.595,00 |
| 03.10.2024 | 37,26 | 37,41 | 36,68 | 37,24 | -0,77% | 339.970,00 |
| 02.10.2024 | 37,93 | 38,35 | 37,52 | 37,53 | -0,95% | 285.489,00 |
| 01.10.2024 | 36,98 | 38,44 | 36,46 | 37,89 | 2,41% | 486.110,00 |
| 30.09.2024 | 37,15 | 38,00 | 36,71 | 37,00 | -1,33% | 346.476,00 |
| 27.09.2024 | 37,49 | 37,85 | 36,89 | 37,50 | 1,43% | 357.599,00 |
| 26.09.2024 | 36,83 | 37,23 | 36,56 | 36,97 | 2,13% | 248.946,00 |
| 25.09.2024 | 36,52 | 36,80 | 36,04 | 36,20 | -1,04% | 335.421,00 |
| 24.09.2024 | 36,27 | 36,66 | 35,33 | 36,58 | 1,30% | 373.458,00 |
| 23.09.2024 | 36,09 | 36,68 | 35,71 | 36,11 | 0,58% | 268.693,00 |
| 20.09.2024 | 35,34 | 36,00 | 35,26 | 35,90 | 0,96% | 1.652.366,00 |
| 19.09.2024 | 37,22 | 37,22 | 35,48 | 35,56 | -2,07% | 396.451,00 |
| 18.09.2024 | 36,80 | 37,57 | 36,26 | 36,31 | -1,47% | 410.800,00 |
| 17.09.2024 | 37,67 | 38,09 | 36,80 | 36,85 | -1,68% | 491.673,00 |
| 16.09.2024 | 38,04 | 38,18 | 36,87 | 37,48 | -1,42% | 438.507,00 |
| 13.09.2024 | 37,13 | 38,12 | 36,78 | 38,02 | 3,23% | 316.747,00 |
| 12.09.2024 | 36,06 | 37,11 | 35,82 | 36,83 | 2,53% | 371.238,00 |
| 11.09.2024 | 35,89 | 36,72 | 35,34 | 35,92 | -0,14% | 471.558,00 |
| 10.09.2024 | 36,45 | 36,65 | 35,82 | 35,97 | -0,80% | 302.241,00 |
| 09.09.2024 | 36,45 | 36,88 | 35,62 | 36,26 | -0,38% | 411.702,00 |
| 06.09.2024 | 37,50 | 37,77 | 36,18 | 36,40 | -3,14% | 382.915,00 |
| 05.09.2024 | 37,57 | 38,22 | 37,11 | 37,58 | 0,11% | 285.744,00 |
| 04.09.2024 | 37,18 | 38,10 | 36,85 | 37,54 | 0,94% | 342.134,00 |
| 03.09.2024 | 37,37 | 37,52 | 36,88 | 37,19 | -1,87% | 495.967,00 |
| 30.08.2024 | 38,23 | 38,25 | 37,19 | 37,90 | 0,93% | 446.763,00 |
| 29.08.2024 | 37,25 | 38,08 | 37,08 | 37,55 | 1,21% | 385.602,00 |
| 28.08.2024 | 37,25 | 37,89 | 37,04 | 37,10 | -0,48% | 388.710,00 |
| 27.08.2024 | 37,12 | 37,90 | 36,80 | 37,28 | -0,27% | 457.976,00 |