69,480€
0,23%
Echtzeit-Aktienkurs Mercury Systems Inc.
Bid:
Ask:
Aktienkurse zur Mercury Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 69,22 | 69,22 | 69,22 | 69,22 | -0,14% | - |
| 10.09.2026 | 69,32 | 69,32 | 69,32 | 69,32 | -2,97% | - |
| 09.09.2026 | 71,44 | 71,44 | 71,44 | 71,44 | 2,03% | - |
| 08.09.2026 | 70,02 | 70,02 | 70,02 | 70,02 | -0,45% | - |
| 07.09.2026 | 70,34 | 70,34 | 70,34 | 70,34 | -2,93% | - |
| 04.09.2026 | 72,46 | 72,46 | 72,46 | 72,46 | 2,11% | - |
| 03.09.2026 | 70,96 | 70,96 | 70,96 | 70,96 | -0,22% | - |
| 02.09.2026 | 71,12 | 71,12 | 71,12 | 71,12 | -5,58% | - |
| 01.09.2026 | 74,98 | 75,32 | 74,98 | 75,32 | -0,69% | 18,00 |
| 31.08.2026 | 75,84 | 75,84 | 75,84 | 75,84 | -1,94% | - |
| 28.08.2026 | 77,34 | 77,34 | 77,34 | 77,34 | 0,76% | - |
| 27.08.2026 | 76,76 | 76,76 | 76,76 | 76,76 | 2,54% | - |
| 26.08.2026 | 74,86 | 74,86 | 74,86 | 74,86 | -2,17% | - |
| 25.08.2026 | 76,52 | 76,52 | 76,52 | 76,52 | -1,65% | - |
| 24.08.2026 | 77,80 | 77,80 | 77,80 | 77,80 | -3,04% | - |
| 21.08.2026 | 80,24 | 80,24 | 80,24 | 80,24 | -7,07% | - |
| 20.08.2026 | 86,34 | 86,34 | 86,34 | 86,34 | 7,90% | - |
| 19.08.2026 | 80,02 | 80,02 | 80,02 | 80,02 | -13,12% | 30,00 |
| 18.08.2026 | 98,98 | 98,98 | 92,10 | 92,10 | -3,46% | 167,00 |
| 17.08.2026 | 95,40 | 95,40 | 95,40 | 95,40 | 0,72% | - |
| 14.08.2026 | 94,72 | 94,72 | 94,72 | 94,72 | -1,78% | - |
| 13.08.2026 | 96,44 | 96,44 | 96,44 | 96,44 | 1,47% | - |
| 12.08.2026 | 94,14 | 95,04 | 94,14 | 95,04 | 1,52% | 60,00 |
| 11.08.2026 | 93,62 | 93,62 | 93,62 | 93,62 | 0,04% | - |
| 10.08.2026 | 93,58 | 93,58 | 93,58 | 93,58 | -0,28% | - |
| 07.08.2026 | 93,84 | 93,84 | 93,84 | 93,84 | 1,08% | - |
| 06.08.2026 | 92,84 | 92,84 | 92,84 | 92,84 | -4,92% | - |
| 05.08.2026 | 97,64 | 97,64 | 97,64 | 97,64 | 6,50% | - |
| 04.08.2026 | 91,68 | 91,68 | 91,68 | 91,68 | 7,20% | - |
| 03.08.2026 | 84,22 | 85,52 | 84,22 | 85,52 | 2,54% | 100,00 |
| 31.07.2026 | 83,40 | 83,40 | 83,40 | 83,40 | 5,17% | - |
| 30.07.2026 | 78,40 | 79,30 | 78,40 | 79,30 | -8,47% | 100,00 |
| 29.07.2026 | 86,64 | 86,64 | 86,64 | 86,64 | -4,67% | - |
| 28.07.2026 | 90,88 | 90,88 | 90,88 | 90,88 | -0,22% | - |
| 27.07.2026 | 91,08 | 91,08 | 91,08 | 91,08 | -2,09% | - |
| 24.07.2026 | 93,02 | 93,02 | 93,02 | 93,02 | 8,24% | - |
| 23.07.2026 | 85,94 | 85,94 | 85,94 | 85,94 | -0,02% | - |
| 22.07.2026 | 85,96 | 85,96 | 85,96 | 85,96 | 3,74% | - |
| 21.07.2026 | 82,86 | 82,86 | 82,86 | 82,86 | -0,70% | - |
| 20.07.2026 | 83,44 | 83,44 | 83,44 | 83,44 | 0,60% | - |
| 17.07.2026 | 82,94 | 82,94 | 82,94 | 82,94 | -7,21% | - |
| 16.07.2026 | 89,38 | 89,38 | 89,38 | 89,38 | 2,29% | - |
| 15.07.2026 | 87,38 | 87,38 | 87,38 | 87,38 | 1,91% | - |
| 14.07.2026 | 85,74 | 85,74 | 85,74 | 85,74 | -9,33% | - |
| 13.07.2026 | 94,00 | 94,56 | 94,00 | 94,56 | -1,29% | 33,00 |
| 10.07.2026 | 99,40 | 99,40 | 95,80 | 95,80 | -2,09% | 52,00 |
| 09.07.2026 | 97,84 | 97,84 | 97,84 | 97,84 | -2,84% | - |
| 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% | - |