53,140$
2,15%
Echtzeit-Aktienkurs Mercury Systems
Bid:
Ask:
Aktienkurse zur Mercury Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 52,53 | 53,19 | 51,78 | 53,14 | 2,15% | 632.857,00 |
| 05.06.2025 | 51,85 | 52,11 | 51,13 | 52,02 | 0,85% | 283.323,00 |
| 04.06.2025 | 50,96 | 51,97 | 50,76 | 51,58 | 1,46% | 510.975,00 |
| 03.06.2025 | 50,55 | 51,58 | 50,47 | 50,84 | 0,95% | 733.845,00 |
| 02.06.2025 | 49,61 | 51,58 | 49,39 | 50,36 | 2,21% | 833.419,00 |
| 30.05.2025 | 48,09 | 49,37 | 47,53 | 49,27 | 1,90% | 568.677,00 |
| 29.05.2025 | 48,50 | 48,60 | 47,75 | 48,35 | 0,02% | 318.660,00 |
| 28.05.2025 | 49,13 | 49,54 | 48,31 | 48,34 | -1,55% | 379.094,00 |
| 27.05.2025 | 47,60 | 49,27 | 47,58 | 49,10 | 4,03% | 524.916,00 |
| 23.05.2025 | 46,88 | 47,48 | 45,88 | 47,20 | 0,62% | 320.172,00 |
| 22.05.2025 | 46,79 | 47,95 | 46,79 | 46,91 | 0,02% | 347.099,00 |
| 21.05.2025 | 47,93 | 48,34 | 46,59 | 46,90 | -2,39% | 507.080,00 |
| 20.05.2025 | 46,66 | 48,10 | 46,30 | 48,05 | 3,02% | 601.604,00 |
| 19.05.2025 | 45,57 | 46,71 | 44,01 | 46,64 | 1,08% | 559.852,00 |
| 16.05.2025 | 45,94 | 46,37 | 45,47 | 46,14 | 0,59% | 392.513,00 |
| 15.05.2025 | 44,89 | 45,96 | 44,30 | 45,87 | 2,21% | 747.831,00 |
| 14.05.2025 | 46,53 | 47,30 | 44,82 | 44,88 | -3,96% | 581.904,00 |
| 13.05.2025 | 46,57 | 47,36 | 46,03 | 46,73 | 0,54% | 568.160,00 |
| 12.05.2025 | 46,84 | 47,40 | 44,82 | 46,48 | 0,30% | 622.749,00 |
| 09.05.2025 | 46,23 | 46,90 | 45,18 | 46,34 | 0,67% | 549.526,00 |
| 08.05.2025 | 48,43 | 48,75 | 45,89 | 46,03 | -4,00% | 742.076,00 |
| 07.05.2025 | 48,55 | 49,98 | 46,76 | 47,95 | -4,88% | 962.696,00 |
| 06.05.2025 | 50,74 | 51,12 | 49,85 | 50,41 | -1,47% | 622.242,00 |
| 05.05.2025 | 50,97 | 51,71 | 50,58 | 51,16 | -0,58% | 439.026,00 |
| 02.05.2025 | 49,50 | 51,55 | 49,50 | 51,46 | 2,86% | 376.801,00 |
| 01.05.2025 | 50,06 | 50,97 | 49,43 | 50,03 | 0,06% | 485.101,00 |
| 30.04.2025 | 50,10 | 50,60 | 49,38 | 50,00 | -0,32% | 445.469,00 |
| 29.04.2025 | 49,63 | 50,51 | 49,51 | 50,16 | 0,86% | 425.308,00 |
| 28.04.2025 | 50,22 | 50,80 | 49,04 | 49,73 | -0,04% | 306.694,00 |
| 25.04.2025 | 49,30 | 49,86 | 48,90 | 49,75 | -0,16% | 401.516,00 |
| 24.04.2025 | 47,87 | 50,00 | 47,61 | 49,83 | 3,68% | 460.325,00 |
| 23.04.2025 | 49,00 | 50,09 | 47,49 | 48,06 | 0,21% | 592.474,00 |
| 22.04.2025 | 47,24 | 48,30 | 46,58 | 47,96 | 1,52% | 584.627,00 |
| 21.04.2025 | 47,57 | 47,65 | 46,30 | 47,24 | -1,50% | 329.561,00 |
| 17.04.2025 | 47,25 | 48,51 | 46,89 | 47,96 | 0,52% | 933.657,00 |
| 16.04.2025 | 47,43 | 48,09 | 46,70 | 47,71 | -0,67% | 487.376,00 |
| 15.04.2025 | 47,16 | 48,24 | 47,16 | 48,03 | 1,84% | 451.177,00 |
| 14.04.2025 | 46,56 | 47,52 | 45,67 | 47,16 | 2,12% | 451.023,00 |
| 11.04.2025 | 45,77 | 46,83 | 44,04 | 46,18 | 3,20% | 713.060,00 |
| 10.04.2025 | 43,69 | 45,00 | 43,00 | 44,75 | 0,31% | 490.470,00 |
| 09.04.2025 | 42,57 | 45,46 | 42,12 | 44,61 | 3,79% | 1.225.572,00 |
| 08.04.2025 | 43,08 | 43,73 | 42,00 | 42,98 | 3,52% | 760.954,00 |
| 07.04.2025 | 42,07 | 43,39 | 39,89 | 41,52 | -4,88% | 1.079.430,00 |
| 04.04.2025 | 42,88 | 44,20 | 42,09 | 43,65 | -1,62% | 1.449.820,00 |
| 03.04.2025 | 42,98 | 45,61 | 42,98 | 44,37 | -1,66% | 764.262,00 |
| 02.04.2025 | 42,87 | 45,28 | 42,51 | 45,12 | 3,75% | 503.174,00 |
| 01.04.2025 | 42,04 | 43,52 | 41,75 | 43,49 | 0,93% | 455.937,00 |
| 31.03.2025 | 42,15 | 43,45 | 41,19 | 43,09 | 0,63% | 385.515,00 |
| 28.03.2025 | 43,55 | 44,02 | 42,36 | 42,82 | -1,79% | 341.704,00 |
| 27.03.2025 | 44,47 | 45,06 | 43,40 | 43,60 | -2,50% | 326.934,00 |
| 26.03.2025 | 46,30 | 46,53 | 44,41 | 44,72 | -3,93% | 336.706,00 |
| 25.03.2025 | 46,53 | 48,16 | 45,78 | 46,55 | -0,09% | 528.334,00 |
| 24.03.2025 | 45,98 | 46,72 | 45,54 | 46,59 | 2,92% | 282.896,00 |
| 21.03.2025 | 45,96 | 46,39 | 45,10 | 45,27 | -2,56% | 922.820,00 |
| 20.03.2025 | 45,74 | 46,74 | 45,59 | 46,46 | 0,26% | 344.423,00 |
| 19.03.2025 | 45,66 | 46,65 | 45,26 | 46,34 | 1,51% | 285.449,00 |
| 18.03.2025 | 45,95 | 46,19 | 45,22 | 45,65 | -1,70% | 432.883,00 |
| 17.03.2025 | 46,37 | 47,03 | 45,86 | 46,44 | -0,17% | 468.890,00 |
| 14.03.2025 | 45,13 | 46,97 | 45,13 | 46,52 | 3,19% | 620.874,00 |
| 13.03.2025 | 43,72 | 45,37 | 42,76 | 45,08 | 7,08% | 799.357,00 |
| 12.03.2025 | 43,60 | 43,60 | 41,90 | 42,10 | -2,70% | 484.129,00 |
| 11.03.2025 | 42,53 | 43,94 | 41,54 | 43,27 | 1,67% | 559.199,00 |
| 10.03.2025 | 43,18 | 43,55 | 42,17 | 42,56 | -2,96% | 691.804,00 |
| 07.03.2025 | 43,19 | 44,33 | 42,69 | 43,86 | 0,14% | 472.436,00 |
| 06.03.2025 | 43,45 | 44,16 | 42,98 | 43,80 | -0,39% | 561.252,00 |
| 05.03.2025 | 43,35 | 44,05 | 42,78 | 43,97 | 1,59% | 463.941,00 |
| 04.03.2025 | 42,57 | 44,22 | 42,37 | 43,28 | -0,62% | 337.767,00 |
| 03.03.2025 | 44,58 | 45,00 | 43,18 | 43,55 | -1,94% | 388.309,00 |
| 28.02.2025 | 43,13 | 44,42 | 42,88 | 44,41 | 2,37% | 391.745,00 |
| 27.02.2025 | 44,69 | 44,69 | 43,16 | 43,38 | 0,51% | 332.824,00 |
| 26.02.2025 | 43,83 | 44,36 | 42,62 | 43,16 | -0,78% | 426.256,00 |
| 25.02.2025 | 42,36 | 43,89 | 41,93 | 43,50 | 2,59% | 506.108,00 |
| 24.02.2025 | 42,92 | 43,04 | 41,80 | 42,40 | -0,24% | 354.961,00 |
| 21.02.2025 | 43,47 | 43,50 | 42,15 | 42,50 | -1,30% | 463.631,00 |
| 20.02.2025 | 43,76 | 43,78 | 42,30 | 43,06 | -2,14% | 467.074,00 |
| 19.02.2025 | 44,23 | 44,34 | 43,35 | 44,00 | -1,43% | 507.242,00 |
| 18.02.2025 | 45,12 | 45,12 | 43,65 | 44,64 | 0,43% | 483.040,00 |
| 14.02.2025 | 45,72 | 45,82 | 43,64 | 44,45 | -2,61% | 566.724,00 |
| 13.02.2025 | 45,99 | 46,22 | 45,25 | 45,64 | -0,28% | 464.774,00 |
| 12.02.2025 | 45,97 | 46,67 | 45,35 | 45,77 | -2,12% | 532.414,00 |
| 11.02.2025 | 46,63 | 46,84 | 45,72 | 46,76 | -0,49% | 495.938,00 |
| 10.02.2025 | 45,72 | 47,07 | 45,01 | 46,99 | 3,62% | 531.530,00 |
| 07.02.2025 | 47,17 | 47,17 | 44,94 | 45,35 | -4,20% | 764.258,00 |
| 06.02.2025 | 49,54 | 50,26 | 46,07 | 47,34 | -5,09% | 861.107,00 |
| 05.02.2025 | 52,25 | 52,25 | 48,06 | 49,88 | 18,51% | 3.382.760,00 |
| 04.02.2025 | 41,76 | 42,55 | 40,91 | 42,09 | 0,24% | 632.529,00 |
| 03.02.2025 | 40,55 | 42,41 | 40,24 | 41,99 | 0,72% | 477.388,00 |
| 31.01.2025 | 40,75 | 42,29 | 40,58 | 41,69 | 2,68% | 437.450,00 |
| 30.01.2025 | 39,96 | 40,96 | 39,96 | 40,60 | 2,34% | 305.381,00 |
| 29.01.2025 | 41,05 | 41,43 | 39,42 | 39,67 | -3,76% | 291.596,00 |
| 28.01.2025 | 41,00 | 41,47 | 40,65 | 41,22 | 0,29% | 268.358,00 |
| 27.01.2025 | 42,42 | 42,82 | 40,88 | 41,10 | -3,77% | 316.873,00 |
| 24.01.2025 | 42,23 | 43,05 | 41,82 | 42,71 | 0,59% | 276.737,00 |
| 23.01.2025 | 42,57 | 42,72 | 41,91 | 42,46 | -0,52% | 292.661,00 |
| 22.01.2025 | 43,34 | 43,48 | 42,08 | 42,68 | -2,07% | 335.218,00 |
| 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 |