98,100€
-2,58%
Echtzeit-Aktienkurs Mercury Systems Inc.
Bid:
Ask:
Aktienkurse zur Mercury Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 98,32 | 98,32 | 97,84 | 98,04 | -2,64% | - |
| 08.07.2026 | 100,70 | 100,70 | 100,70 | 100,70 | -4,10% | - |
| 07.07.2026 | 107,15 | 107,15 | 105,00 | 105,00 | -4,50% | 5,00 |
| 06.07.2026 | 109,95 | 109,95 | 109,95 | 109,95 | 0,05% | - |
| 03.07.2026 | 109,90 | 109,90 | 109,90 | 109,90 | 1,57% | - |
| 02.07.2026 | 107,55 | 108,20 | 107,55 | 108,20 | 3,24% | 100,00 |
| 01.07.2026 | 104,80 | 104,80 | 104,80 | 104,80 | 9,17% | - |
| 30.06.2026 | 96,00 | 96,00 | 96,00 | 96,00 | 1,59% | - |
| 29.06.2026 | 94,50 | 94,50 | 94,50 | 94,50 | 4,21% | - |
| 26.06.2026 | 90,68 | 90,68 | 90,68 | 90,68 | 0,22% | - |
| 25.06.2026 | 90,48 | 90,48 | 90,48 | 90,48 | -5,30% | - |
| 24.06.2026 | 95,54 | 95,54 | 95,54 | 95,54 | -0,08% | - |
| 23.06.2026 | 95,62 | 95,62 | 95,62 | 95,62 | -3,04% | - |
| 22.06.2026 | 98,62 | 98,62 | 98,62 | 98,62 | 1,27% | - |
| 19.06.2026 | 97,38 | 97,38 | 97,38 | 97,38 | -1,85% | - |
| 18.06.2026 | 99,22 | 99,22 | 99,22 | 99,22 | -0,72% | - |
| 17.06.2026 | 94,92 | 99,94 | 94,92 | 99,94 | -0,04% | 270,00 |
| 16.06.2026 | 99,98 | 99,98 | 99,98 | 99,98 | -2,55% | - |
| 15.06.2026 | 102,60 | 102,60 | 102,60 | 102,60 | 1,38% | - |
| 12.06.2026 | 101,20 | 101,20 | 101,20 | 101,20 | 11,23% | - |
| 11.06.2026 | 90,98 | 90,98 | 90,98 | 90,98 | -1,37% | - |
| 10.06.2026 | 92,24 | 92,24 | 92,24 | 92,24 | -2,21% | - |
| 09.06.2026 | 94,32 | 94,32 | 94,32 | 94,32 | 0,06% | - |
| 08.06.2026 | 94,26 | 94,26 | 94,26 | 94,26 | -8,75% | - |
| 05.06.2026 | 99,36 | 103,30 | 99,36 | 103,30 | 9,64% | 100,00 |
| 04.06.2026 | 94,22 | 94,22 | 94,22 | 94,22 | -0,90% | - |
| 03.06.2026 | 95,08 | 95,08 | 95,08 | 95,08 | 1,78% | - |
| 02.06.2026 | 93,42 | 93,42 | 93,42 | 93,42 | -0,66% | - |
| 01.06.2026 | 94,04 | 94,04 | 94,04 | 94,04 | -1,45% | - |
| 29.05.2026 | 95,42 | 95,42 | 95,42 | 95,42 | 16,28% | - |
| 28.05.2026 | 82,06 | 82,06 | 82,06 | 82,06 | -2,01% | - |
| 27.05.2026 | 83,74 | 83,74 | 83,74 | 83,74 | 0,19% | - |
| 26.05.2026 | 83,58 | 83,58 | 83,58 | 83,58 | -0,07% | - |
| 25.05.2026 | 83,64 | 83,64 | 83,64 | 83,64 | 2,60% | - |
| 22.05.2026 | 81,52 | 81,52 | 81,52 | 81,52 | 2,08% | - |
| 21.05.2026 | 79,86 | 79,86 | 79,86 | 79,86 | 1,91% | - |
| 20.05.2026 | 78,36 | 78,36 | 78,36 | 78,36 | -0,15% | - |
| 19.05.2026 | 78,48 | 78,48 | 78,48 | 78,48 | 1,92% | - |
| 18.05.2026 | 77,00 | 77,00 | 77,00 | 77,00 | -3,05% | - |
| 15.05.2026 | 79,42 | 79,42 | 79,42 | 79,42 | 2,27% | - |
| 14.05.2026 | 77,66 | 77,66 | 77,66 | 77,66 | 0,75% | - |
| 13.05.2026 | 77,08 | 77,08 | 77,08 | 77,08 | 0,65% | - |
| 12.05.2026 | 76,58 | 76,58 | 76,58 | 76,58 | 1,86% | - |
| 11.05.2026 | 75,18 | 75,18 | 75,18 | 75,18 | 2,15% | - |
| 08.05.2026 | 73,60 | 73,60 | 73,60 | 73,60 | -4,42% | - |
| 07.05.2026 | 77,00 | 77,00 | 77,00 | 77,00 | 10,32% | - |
| 06.05.2026 | 69,80 | 69,80 | 69,80 | 69,80 | 5,76% | - |
| 05.05.2026 | 66,00 | 66,00 | 66,00 | 66,00 | 0,52% | - |
| 04.05.2026 | 65,66 | 65,66 | 65,66 | 65,66 | 5,22% | - |
| 30.04.2026 | 62,40 | 62,40 | 62,40 | 62,40 | -2,86% | - |
| 29.04.2026 | 64,24 | 64,24 | 64,24 | 64,24 | -0,40% | - |
| 28.04.2026 | 64,50 | 64,50 | 64,50 | 64,50 | -0,86% | - |
| 27.04.2026 | 65,06 | 65,06 | 65,06 | 65,06 | -1,69% | - |
| 24.04.2026 | 66,18 | 66,18 | 66,18 | 66,18 | -3,78% | - |
| 23.04.2026 | 68,78 | 68,78 | 68,78 | 68,78 | -1,55% | - |
| 22.04.2026 | 69,86 | 69,86 | 69,86 | 69,86 | -0,34% | - |
| 21.04.2026 | 70,10 | 70,10 | 70,10 | 70,10 | -3,31% | - |
| 20.04.2026 | 69,60 | 72,50 | 69,60 | 72,50 | 2,37% | 89,00 |
| 17.04.2026 | 70,82 | 70,82 | 70,82 | 70,82 | -0,34% | - |
| 16.04.2026 | 71,06 | 71,06 | 71,06 | 71,06 | 1,69% | - |
| 15.04.2026 | 69,88 | 69,88 | 69,88 | 69,88 | 1,72% | - |
| 14.04.2026 | 68,70 | 68,70 | 68,70 | 68,70 | 3,56% | - |
| 13.04.2026 | 66,34 | 66,34 | 66,34 | 66,34 | 0,00% | - |
| 10.04.2026 | 66,34 | 66,34 | 66,34 | 66,34 | -2,24% | - |
| 09.04.2026 | 67,86 | 67,86 | 67,86 | 67,86 | 1,86% | - |
| 08.04.2026 | 66,62 | 66,62 | 66,62 | 66,62 | 3,48% | - |
| 07.04.2026 | 64,38 | 64,38 | 64,38 | 64,38 | -0,19% | - |
| 02.04.2026 | 63,00 | 64,50 | 63,00 | 64,50 | 4,03% | 86,00 |
| 01.04.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 2,48% | - |
| 31.03.2026 | 60,50 | 60,50 | 60,50 | 60,50 | -0,82% | - |
| 30.03.2026 | 61,00 | 61,00 | 61,00 | 61,00 | -3,17% | - |
| 27.03.2026 | 66,00 | 66,00 | 63,00 | 63,00 | -6,67% | 15,00 |
| 26.03.2026 | 67,50 | 67,50 | 67,50 | 67,50 | 4,65% | - |
| 25.03.2026 | 64,50 | 64,50 | 64,50 | 64,50 | -4,44% | - |
| 24.03.2026 | 67,50 | 67,50 | 67,50 | 67,50 | -2,17% | - |
| 23.03.2026 | 66,00 | 69,00 | 66,00 | 69,00 | 2,99% | 243,00 |
| 20.03.2026 | 67,00 | 67,00 | 67,00 | 67,00 | -2,90% | - |
| 19.03.2026 | 69,00 | 69,00 | 69,00 | 69,00 | -2,13% | - |
| 18.03.2026 | 70,50 | 70,50 | 70,50 | 70,50 | 1,44% | - |
| 17.03.2026 | 69,50 | 69,50 | 69,50 | 69,50 | 1,46% | - |
| 16.03.2026 | 68,50 | 68,50 | 68,50 | 68,50 | -2,84% | - |
| 13.03.2026 | 70,50 | 70,50 | 70,50 | 70,50 | -4,73% | - |
| 12.03.2026 | 74,00 | 74,00 | 74,00 | 74,00 | -1,99% | - |
| 11.03.2026 | 75,00 | 75,50 | 75,00 | 75,50 | -1,95% | 20,00 |
| 10.03.2026 | 77,00 | 77,00 | 77,00 | 77,00 | 1,99% | - |
| 09.03.2026 | 72,50 | 75,50 | 72,50 | 75,50 | 2,03% | 6,00 |
| 06.03.2026 | 72,00 | 74,00 | 72,00 | 74,00 | -1,99% | 238,00 |
| 05.03.2026 | 75,50 | 75,50 | 75,50 | 75,50 | 0,00% | - |
| 04.03.2026 | 75,50 | 75,50 | 75,50 | 75,50 | -1,95% | - |
| 03.03.2026 | 76,00 | 77,00 | 76,00 | 77,00 | -1,28% | 100,00 |
| 02.03.2026 | 76,00 | 78,00 | 76,00 | 78,00 | 4,00% | 117,00 |
| 27.02.2026 | 74,00 | 75,00 | 74,00 | 75,00 | 1,35% | 3,00 |
| 26.02.2026 | 74,00 | 74,00 | 74,00 | 74,00 | 0,00% | - |
| 25.02.2026 | 74,00 | 74,00 | 74,00 | 74,00 | 2,78% | - |
| 24.02.2026 | 72,00 | 72,00 | 72,00 | 72,00 | -0,69% | - |
| 23.02.2026 | 72,50 | 72,50 | 72,50 | 72,50 | -3,97% | - |
| 20.02.2026 | 75,50 | 75,50 | 75,50 | 75,50 | 4,14% | - |
| 19.02.2026 | 72,50 | 72,50 | 72,50 | 72,50 | 5,07% | - |
| 18.02.2026 | 69,00 | 69,00 | 69,00 | 69,00 | 0,73% | - |
| 17.02.2026 | 68,50 | 68,50 | 68,50 | 68,50 | 0,00% | - |