30,700€
-0,32%
Echtzeit-Aktienkurs Mercury Systems Inc.
Bid:
Ask:
Aktienkurse zur Mercury Systems Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.11.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -3,90% | - |
31.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
30.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
29.10.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
28.10.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
25.10.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
24.10.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
23.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
22.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
21.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
18.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -3,07% | - |
17.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
16.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
15.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
14.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
11.10.2024 | 32,20 | 32,40 | 32,20 | 32,40 | -1,82% | 250,00 |
10.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
09.10.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
08.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
07.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
04.10.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
03.10.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
02.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 3,03% | - |
01.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
30.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
27.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
26.09.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
25.09.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
24.09.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
23.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
20.09.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | - |
19.09.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
18.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
17.09.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
16.09.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 3,01% | - |
13.09.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
12.09.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
11.09.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
10.09.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
09.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -2,96% | - |
06.09.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
05.09.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
04.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
03.09.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
02.09.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
30.08.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
29.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
28.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
27.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
26.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
23.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -2,92% | - |
22.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
21.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -3,33% | - |
20.08.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
19.08.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
16.08.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
15.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 10,30% | - |
14.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 6,45% | - |
13.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -4,91% | - |
12.08.2024 | 32,40 | 32,60 | 32,40 | 32,60 | 3,16% | 30,00 |
09.08.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | - |
08.08.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
07.08.2024 | 30,80 | 31,20 | 30,80 | 31,20 | 3,31% | 45,00 |
06.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
05.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -4,43% | - |
02.08.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -3,66% | - |
01.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | - |
31.07.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
30.07.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
29.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | - |
26.07.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
25.07.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
24.07.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 3,21% | - |
23.07.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
22.07.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 3,38% | - |
19.07.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -3,27% | - |
18.07.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
17.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 4,05% | - |
16.07.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 3,50% | - |
15.07.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
12.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 5,11% | - |
11.07.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
10.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
09.07.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 3,73% | - |
08.07.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
05.07.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
04.07.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
03.07.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
02.07.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 5,60% | - |
01.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
28.06.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
27.06.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
26.06.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -4,55% | - |
25.06.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
24.06.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 5,65% | - |
21.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -3,88% | - |
20.06.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
19.06.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
18.06.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
17.06.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |