38,700€
4,03%
Echtzeit-Aktienkurs Mercury Systems Inc.
Bid:
Ask:
Aktienkurse zur Mercury Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 38,30 | 38,80 | 37,90 | 38,50 | 3,49% | - |
| 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% | - |
| 08.11.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 07.11.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 7,10% | - |
| 06.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 20,39% | - |
| 05.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 04.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | - |
| 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% | - |