46,700€
4,24%
Echtzeit-Aktienkurs Mercury Systems Inc.
Bid:
Ask:
Aktienkurse zur Mercury Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 05.06.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | - |
| 04.06.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
| 03.06.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 2,35% | - |
| 02.06.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 30.05.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -2,75% | - |
| 29.05.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
| 28.05.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 3,37% | - |
| 27.05.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 26.05.2025 | 41,40 | 42,20 | 41,40 | 42,20 | 2,93% | 240,00 |
| 23.05.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 22.05.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -2,84% | - |
| 21.05.2025 | 42,00 | 42,20 | 42,00 | 42,20 | 2,93% | 83,00 |
| 20.05.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | - |
| 19.05.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 16.05.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 3,05% | - |
| 15.05.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -4,83% | - |
| 14.05.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 13.05.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 12.05.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 1,97% | - |
| 09.05.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -3,79% | - |
| 08.05.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -3,21% | - |
| 07.05.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -2,24% | - |
| 06.05.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -1,76% | - |
| 05.05.2025 | 44,60 | 45,40 | 44,60 | 45,40 | 4,13% | 229,00 |
| 02.05.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 30.04.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | - |
| 29.04.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 28.04.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 25.04.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 4,31% | - |
| 24.04.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 23.04.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 4,98% | - |
| 22.04.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -3,83% | - |
| 17.04.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 16.04.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 1,46% | - |
| 15.04.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | - |
| 14.04.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | - |
| 11.04.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 10.04.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 6,35% | - |
| 09.04.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 08.04.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 2,70% | - |
| 07.04.2025 | 37,60 | 37,60 | 37,00 | 37,00 | -6,57% | 45,00 |
| 04.04.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 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 |