40,100€
0,75%
Echtzeit-Aktienkurs Mercury Systems Inc.
Bid:
Ask:
Aktienkurse zur Mercury Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 39,90 | 40,20 | 38,30 | 39,50 | -0,75% | - |
| 03.04.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 02.04.2025 | 39,80 | 40,40 | 39,80 | 40,40 | 2,54% | 61,00 |
| 01.04.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 31.03.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | - |
| 28.03.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -3,38% | - |
| 27.03.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -3,27% | - |
| 26.03.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 25.03.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 1,90% | - |
| 24.03.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | - |
| 21.03.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 20.03.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,92% | - |
| 19.03.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 18.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 17.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 1,93% | - |
| 14.03.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 7,81% | - |
| 13.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -3,03% | - |
| 12.03.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | - |
| 11.03.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -2,50% | - |
| 10.03.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 07.03.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 06.03.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 05.03.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -1,93% | - |
| 04.03.2025 | 41,20 | 41,40 | 41,20 | 41,40 | -1,90% | 846,00 |
| 03.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 2,43% | - |
| 28.02.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 27.02.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 26.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 2,50% | - |
| 25.02.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 24.02.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 21.02.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -2,40% | - |
| 20.02.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 19.02.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 18.02.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 17.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -2,78% | - |
| 14.02.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 13.02.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -3,11% | - |
| 12.02.2025 | 44,60 | 45,00 | 44,60 | 45,00 | -1,32% | 25,00 |
| 11.02.2025 | 45,00 | 45,60 | 45,00 | 45,60 | 4,59% | 32,00 |
| 10.02.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -3,54% | - |
| 07.02.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -5,04% | - |
| 06.02.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | - |
| 05.02.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 18,23% | - |
| 04.02.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 03.02.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 2,56% | - |
| 31.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 2,63% | - |
| 30.01.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -3,55% | - |
| 29.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 28.01.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,97% | - |
| 27.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 24.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 23.01.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -2,39% | - |
| 22.01.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 21.01.2025 | 41,40 | 42,20 | 41,40 | 42,20 | 1,44% | 1.010,00 |
| 20.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 17.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 16.01.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 2,44% | - |
| 15.01.2025 | 41,80 | 41,80 | 41,00 | 41,00 | 0,99% | 225,00 |
| 14.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 13.01.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -3,77% | 135,00 |
| 10.01.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 09.01.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 08.01.2025 | 41,00 | 42,20 | 41,00 | 42,20 | 2,93% | 550,00 |
| 07.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 06.01.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 03.01.2025 | 41,20 | 41,40 | 41,20 | 41,40 | 1,97% | 250,00 |
| 02.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 30.12.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 27.12.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 5,79% | - |
| 23.12.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | - |
| 20.12.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | - |
| 19.12.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 18.12.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -3,19% | - |
| 17.12.2024 | 37,20 | 37,60 | 37,20 | 37,60 | 4,44% | 200,00 |
| 16.12.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -2,17% | - |
| 13.12.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 12.12.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 2,78% | - |
| 11.12.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 10.12.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 09.12.2024 | 36,20 | 36,40 | 36,20 | 36,40 | 0,55% | 280,00 |
| 06.12.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -3,21% | - |
| 05.12.2024 | 37,60 | 37,60 | 37,40 | 37,40 | 0,54% | 250,00 |
| 04.12.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -2,62% | - |
| 03.12.2024 | 38,00 | 38,20 | 38,00 | 38,20 | -2,05% | 5,00 |
| 02.12.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 29.11.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 28.11.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
| 27.11.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | - |
| 26.11.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 25.11.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 2,62% | - |
| 22.11.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 2,69% | - |
| 21.11.2024 | 36,80 | 37,20 | 36,80 | 37,20 | 3,33% | 400,00 |
| 20.11.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 19.11.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -2,15% | - |
| 18.11.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -3,12% | - |
| 15.11.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -5,88% | - |
| 14.11.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 13.11.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 12.11.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 3,52% | - |
| 11.11.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 2,58% | - |