52,830$
0,40%
Echtzeit-Aktienkurs Mercury Systems Inc.
Bid:
Ask:
Aktienkurse zur Mercury Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 52,81 | 53,78 | 52,63 | 52,83 | 0,40% | 582.683,00 |
| 07.08.2025 | 53,90 | 54,06 | 51,86 | 52,62 | -2,43% | 442.123,00 |
| 06.08.2025 | 54,10 | 54,41 | 53,59 | 53,93 | -0,57% | 405.747,00 |
| 05.08.2025 | 54,13 | 55,40 | 53,58 | 54,24 | 1,27% | 461.049,00 |
| 04.08.2025 | 52,24 | 53,73 | 52,19 | 53,56 | 2,66% | 408.949,00 |
| 01.08.2025 | 51,79 | 52,65 | 50,13 | 52,17 | -0,80% | 461.308,00 |
| 31.07.2025 | 52,81 | 53,37 | 52,22 | 52,59 | -0,77% | 490.783,00 |
| 30.07.2025 | 51,73 | 53,54 | 51,30 | 53,00 | 2,16% | 583.960,00 |
| 29.07.2025 | 53,31 | 53,31 | 51,75 | 51,88 | -1,67% | 437.427,00 |
| 28.07.2025 | 53,40 | 53,50 | 52,14 | 52,76 | -0,42% | 327.906,00 |
| 25.07.2025 | 52,39 | 53,08 | 51,99 | 52,98 | 0,99% | 319.240,00 |
| 24.07.2025 | 52,68 | 53,86 | 52,38 | 52,46 | -0,85% | 374.945,00 |
| 23.07.2025 | 51,74 | 53,22 | 51,74 | 52,91 | 2,72% | 505.792,00 |
| 22.07.2025 | 52,01 | 52,13 | 50,89 | 51,51 | -1,64% | 663.011,00 |
| 21.07.2025 | 51,98 | 53,49 | 51,54 | 52,37 | 1,32% | 798.969,00 |
| 18.07.2025 | 52,73 | 53,29 | 51,62 | 51,69 | -0,98% | 1.072.946,00 |
| 17.07.2025 | 52,07 | 53,03 | 51,65 | 52,20 | 1,01% | 863.096,00 |
| 16.07.2025 | 51,07 | 52,72 | 50,49 | 51,68 | 3,17% | 1.574.246,00 |
| 15.07.2025 | 51,10 | 51,10 | 49,86 | 50,09 | -2,30% | 583.698,00 |
| 14.07.2025 | 50,89 | 52,02 | 50,86 | 51,27 | 0,61% | 635.913,00 |
| 11.07.2025 | 51,05 | 52,05 | 50,61 | 50,96 | 0,67% | 746.869,00 |
| 10.07.2025 | 52,41 | 52,67 | 50,41 | 50,62 | -3,40% | 481.349,00 |
| 09.07.2025 | 52,10 | 52,95 | 51,54 | 52,40 | 0,77% | 634.302,00 |
| 08.07.2025 | 51,60 | 52,14 | 50,01 | 52,00 | 1,07% | 859.676,00 |
| 07.07.2025 | 51,41 | 52,11 | 50,87 | 51,45 | 0,04% | 559.341,00 |
| 03.07.2025 | 51,26 | 51,43 | 50,50 | 51,43 | 1,84% | 290.107,00 |
| 02.07.2025 | 50,62 | 50,83 | 49,54 | 50,50 | -0,28% | 520.548,00 |
| 01.07.2025 | 53,38 | 53,48 | 50,31 | 50,64 | -5,98% | 779.011,00 |
| 30.06.2025 | 53,76 | 54,20 | 52,70 | 53,86 | 0,84% | 928.151,00 |
| 27.06.2025 | 51,36 | 53,63 | 51,17 | 53,41 | 3,99% | 1.386.288,00 |
| 26.06.2025 | 50,56 | 51,84 | 50,47 | 51,36 | 2,45% | 617.144,00 |
| 25.06.2025 | 50,37 | 50,76 | 49,81 | 50,13 | 0,34% | 672.951,00 |
| 24.06.2025 | 51,83 | 52,57 | 49,03 | 49,96 | -3,61% | 552.614,00 |
| 23.06.2025 | 51,06 | 53,01 | 50,56 | 51,83 | 2,21% | 919.318,00 |
| 20.06.2025 | 51,56 | 51,63 | 50,50 | 50,71 | -1,40% | 995.119,00 |
| 18.06.2025 | 52,32 | 52,79 | 50,31 | 51,43 | -1,70% | 618.435,00 |
| 17.06.2025 | 49,38 | 52,63 | 48,75 | 52,32 | 5,63% | 787.650,00 |
| 16.06.2025 | 53,45 | 53,91 | 49,26 | 49,53 | -6,51% | 1.128.150,00 |
| 13.06.2025 | 51,57 | 54,06 | 51,12 | 52,98 | 2,73% | 1.007.406,00 |
| 12.06.2025 | 52,12 | 52,41 | 50,76 | 51,57 | -1,32% | 746.595,00 |
| 11.06.2025 | 52,58 | 52,78 | 51,40 | 52,26 | -0,50% | 729.278,00 |
| 10.06.2025 | 53,82 | 54,10 | 52,26 | 52,52 | -2,51% | 452.591,00 |
| 09.06.2025 | 53,42 | 54,32 | 52,87 | 53,87 | 1,37% | 870.768,00 |
| 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 |