88,130$
-3,76%
Echtzeit-Aktienkurs Mercury Systems Inc.
Bid:
Ask:
Aktienkurse zur Mercury Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 92,99 | 92,99 | 86,38 | 88,13 | -3,76% | 941.381,00 |
| 06.05.2026 | 88,03 | 91,92 | 80,78 | 91,57 | 10,38% | 1.435.310,00 |
| 05.05.2026 | 79,95 | 84,49 | 78,68 | 82,96 | 5,64% | 1.005.197,00 |
| 04.05.2026 | 78,49 | 79,97 | 77,64 | 78,53 | -0,03% | 428.289,00 |
| 01.05.2026 | 79,73 | 79,73 | 76,91 | 78,55 | -0,46% | 345.680,00 |
| 30.04.2026 | 74,94 | 79,30 | 74,94 | 78,91 | 5,59% | 398.275,00 |
| 29.04.2026 | 76,17 | 77,42 | 73,47 | 74,73 | -2,35% | 501.641,00 |
| 28.04.2026 | 75,74 | 77,68 | 74,74 | 76,53 | -0,69% | 435.381,00 |
| 27.04.2026 | 78,14 | 79,37 | 76,97 | 77,06 | -1,19% | 347.858,00 |
| 24.04.2026 | 78,23 | 78,47 | 75,55 | 77,99 | -1,17% | 473.051,00 |
| 23.04.2026 | 82,81 | 83,28 | 76,32 | 78,91 | -4,48% | 873.934,00 |
| 22.04.2026 | 85,12 | 85,46 | 81,55 | 82,61 | -0,94% | 383.041,00 |
| 21.04.2026 | 84,40 | 86,10 | 82,77 | 83,39 | -0,87% | 476.085,00 |
| 20.04.2026 | 84,53 | 85,05 | 82,40 | 84,12 | 0,08% | 345.703,00 |
| 17.04.2026 | 86,75 | 88,06 | 83,56 | 84,05 | -1,07% | 917.675,00 |
| 16.04.2026 | 85,64 | 86,17 | 83,40 | 84,96 | -0,74% | 429.736,00 |
| 15.04.2026 | 84,78 | 85,73 | 83,30 | 85,59 | 1,78% | 433.708,00 |
| 14.04.2026 | 83,71 | 84,51 | 83,09 | 84,09 | 1,89% | 411.703,00 |
| 13.04.2026 | 79,54 | 82,87 | 79,54 | 82,53 | 3,68% | 342.749,00 |
| 10.04.2026 | 79,23 | 80,18 | 78,25 | 79,60 | 0,47% | 447.537,00 |
| 09.04.2026 | 79,60 | 81,84 | 79,04 | 79,23 | -2,00% | 451.568,00 |
| 08.04.2026 | 80,39 | 82,77 | 79,08 | 80,85 | 4,30% | 669.214,00 |
| 07.04.2026 | 75,07 | 77,77 | 74,23 | 77,52 | 2,33% | 465.444,00 |
| 06.04.2026 | 74,55 | 76,61 | 74,55 | 75,76 | 2,07% | 303.723,00 |
| 02.04.2026 | 72,77 | 75,87 | 71,40 | 74,22 | -0,66% | 365.141,00 |
| 01.04.2026 | 74,94 | 75,80 | 74,21 | 74,71 | 2,51% | 496.064,00 |
| 31.03.2026 | 70,94 | 75,00 | 69,63 | 72,88 | 4,32% | 534.181,00 |
| 30.03.2026 | 71,55 | 72,51 | 69,06 | 69,86 | -2,13% | 752.467,00 |
| 27.03.2026 | 75,13 | 76,16 | 70,52 | 71,38 | -6,30% | 603.003,00 |
| 26.03.2026 | 77,04 | 78,93 | 75,91 | 76,18 | -3,21% | 887.228,00 |
| 25.03.2026 | 76,05 | 79,29 | 75,45 | 78,71 | 5,67% | 716.852,00 |
| 24.03.2026 | 77,28 | 77,95 | 74,04 | 74,49 | -4,87% | 575.648,00 |
| 23.03.2026 | 79,10 | 81,26 | 78,19 | 78,30 | 1,18% | 386.197,00 |
| 20.03.2026 | 78,44 | 78,74 | 75,10 | 77,39 | -0,54% | 1.486.394,00 |
| 19.03.2026 | 77,71 | 79,34 | 75,00 | 77,81 | -1,46% | 727.538,00 |
| 18.03.2026 | 80,75 | 81,75 | 78,79 | 78,96 | -2,94% | 572.715,00 |
| 17.03.2026 | 81,26 | 83,23 | 79,91 | 81,35 | 0,79% | 460.317,00 |
| 16.03.2026 | 79,11 | 83,26 | 79,11 | 80,71 | 3,26% | 569.602,00 |
| 13.03.2026 | 82,94 | 83,37 | 77,92 | 78,16 | -4,03% | 1.060.758,00 |
| 12.03.2026 | 85,20 | 85,20 | 81,40 | 81,44 | -5,30% | 781.154,00 |
| 11.03.2026 | 85,51 | 88,60 | 84,84 | 86,00 | -1,00% | 275.461,00 |
| 10.03.2026 | 88,86 | 89,97 | 85,42 | 86,87 | -2,81% | 462.720,00 |
| 09.03.2026 | 86,54 | 89,58 | 85,66 | 89,38 | 3,40% | 418.428,00 |
| 06.03.2026 | 82,96 | 88,72 | 81,41 | 86,44 | 1,68% | 479.410,00 |
| 05.03.2026 | 87,57 | 88,70 | 83,51 | 85,01 | -4,68% | 513.742,00 |
| 04.03.2026 | 90,91 | 91,99 | 89,01 | 89,18 | -0,28% | 457.044,00 |
| 03.03.2026 | 89,01 | 91,34 | 86,25 | 89,43 | -1,73% | 786.814,00 |
| 02.03.2026 | 92,95 | 96,91 | 91,00 | 91,00 | 2,21% | 1.070.556,00 |
| 27.02.2026 | 87,13 | 89,52 | 86,78 | 89,03 | -0,68% | 383.747,00 |
| 26.02.2026 | 89,65 | 90,63 | 86,70 | 89,64 | 0,44% | 454.779,00 |
| 25.02.2026 | 90,33 | 90,78 | 88,09 | 89,25 | 0,64% | 396.022,00 |
| 24.02.2026 | 85,37 | 89,36 | 83,57 | 88,68 | 3,24% | 380.001,00 |
| 23.02.2026 | 87,00 | 88,35 | 85,36 | 85,90 | -1,97% | 349.572,00 |
| 20.02.2026 | 89,74 | 90,38 | 87,59 | 87,63 | -2,48% | 290.445,00 |
| 19.02.2026 | 86,69 | 90,07 | 86,43 | 89,86 | 3,60% | 342.421,00 |
| 18.02.2026 | 84,05 | 88,53 | 83,58 | 86,74 | 4,08% | 499.424,00 |
| 17.02.2026 | 81,17 | 84,75 | 80,44 | 83,34 | 1,19% | 397.825,00 |
| 13.02.2026 | 80,44 | 84,58 | 79,72 | 82,36 | 2,63% | 363.449,00 |
| 12.02.2026 | 80,69 | 81,34 | 78,97 | 80,25 | -0,06% | 657.015,00 |
| 11.02.2026 | 86,10 | 86,61 | 78,89 | 80,30 | -4,87% | 693.117,00 |
| 10.02.2026 | 85,51 | 85,85 | 82,00 | 84,41 | -1,12% | 578.435,00 |
| 09.02.2026 | 81,57 | 86,13 | 81,21 | 85,37 | 3,86% | 638.880,00 |
| 06.02.2026 | 81,10 | 83,28 | 79,48 | 82,20 | 3,92% | 640.865,00 |
| 05.02.2026 | 75,15 | 80,65 | 74,01 | 79,10 | 2,50% | 1.255.653,00 |
| 04.02.2026 | 86,94 | 89,41 | 74,81 | 77,17 | -22,29% | 2.647.638,00 |
| 03.02.2026 | 95,76 | 100,00 | 94,91 | 99,30 | 5,76% | 939.232,00 |
| 02.02.2026 | 93,09 | 94,86 | 91,99 | 93,89 | 0,10% | 732.073,00 |
| 30.01.2026 | 96,76 | 98,99 | 92,79 | 93,80 | -4,62% | 728.154,00 |
| 29.01.2026 | 99,50 | 101,53 | 96,71 | 98,34 | -1,68% | 505.030,00 |
| 28.01.2026 | 101,21 | 101,21 | 98,35 | 100,02 | -1,01% | 443.020,00 |
| 27.01.2026 | 99,11 | 101,89 | 99,06 | 101,04 | 2,17% | 465.674,00 |
| 26.01.2026 | 99,05 | 99,05 | 97,32 | 98,89 | -0,58% | 552.183,00 |
| 22.01.2026 | 99,71 | 101,67 | 98,46 | 99,47 | -0,10% | 614.723,00 |
| 21.01.2026 | 97,49 | 99,81 | 95,50 | 99,57 | 2,45% | 996.885,00 |
| 20.01.2026 | 101,35 | 103,70 | 96,92 | 97,19 | -5,66% | 932.516,00 |
| 16.01.2026 | 103,55 | 103,84 | 101,54 | 103,02 | 0,07% | 970.678,00 |
| 15.01.2026 | 99,05 | 103,07 | 97,24 | 102,95 | 4,32% | 895.055,00 |
| 14.01.2026 | 97,50 | 99,21 | 93,97 | 98,69 | -0,45% | 970.943,00 |
| 13.01.2026 | 98,00 | 99,38 | 97,02 | 99,14 | 2,19% | 833.614,00 |
| 12.01.2026 | 93,93 | 97,05 | 93,59 | 97,02 | 3,79% | 763.203,00 |
| 09.01.2026 | 89,41 | 93,74 | 88,53 | 93,48 | 5,34% | 570.309,00 |
| 08.01.2026 | 87,26 | 91,98 | 87,13 | 88,74 | 4,65% | 929.682,00 |
| 07.01.2026 | 84,25 | 86,27 | 83,00 | 84,80 | 0,62% | 924.628,00 |
| 06.01.2026 | 81,29 | 84,33 | 80,46 | 84,28 | 3,67% | 556.247,00 |
| 05.01.2026 | 77,52 | 81,63 | 76,99 | 81,30 | 6,93% | 973.866,00 |
| 02.01.2026 | 73,51 | 76,08 | 72,67 | 76,03 | 4,14% | 343.102,00 |
| 31.12.2025 | 74,27 | 74,27 | 72,70 | 73,01 | -1,14% | 437.805,00 |
| 30.12.2025 | 75,24 | 76,50 | 73,11 | 73,85 | -1,44% | 468.257,00 |
| 29.12.2025 | 73,21 | 75,41 | 73,14 | 74,93 | 0,96% | 552.930,00 |
| 26.12.2025 | 74,65 | 74,97 | 72,99 | 74,22 | -0,64% | 274.840,00 |
| 24.12.2025 | 74,49 | 75,03 | 74,02 | 74,70 | -0,49% | 160.787,00 |
| 23.12.2025 | 73,15 | 75,78 | 73,15 | 75,07 | 2,12% | 587.233,00 |
| 22.12.2025 | 70,58 | 73,70 | 70,19 | 73,51 | 5,54% | 559.967,00 |
| 19.12.2025 | 68,84 | 70,13 | 68,84 | 69,65 | 1,00% | 2.040.907,00 |
| 18.12.2025 | 70,56 | 71,12 | 68,81 | 68,96 | -0,92% | 466.268,00 |
| 17.12.2025 | 71,80 | 73,01 | 69,09 | 69,60 | -3,09% | 588.126,00 |
| 16.12.2025 | 73,61 | 73,78 | 71,17 | 71,82 | -3,58% | 677.968,00 |
| 15.12.2025 | 75,13 | 75,37 | 74,08 | 74,49 | 0,00% | 673.891,00 |
| 12.12.2025 | 76,88 | 77,19 | 74,24 | 74,49 | -2,76% | 469.312,00 |
| 11.12.2025 | 75,45 | 77,56 | 74,12 | 76,61 | 1,88% | 558.409,00 |