39,500€
3,67%
Echtzeit-Aktienkurs Mercury Systems
Bid:
Ask:
Aktienkurse zur Mercury Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 37,70 | 39,90 | 37,70 | 39,60 | 3,94% | 130,00 |
| 21.11.2024 | 36,90 | 38,30 | 36,60 | 38,10 | 3,25% | - |
| 20.11.2024 | 36,70 | 37,60 | 36,10 | 36,90 | 0,54% | - |
| 19.11.2024 | 36,50 | 37,10 | 35,80 | 36,70 | 0,55% | - |
| 18.11.2024 | 37,30 | 37,50 | 36,30 | 36,50 | -2,14% | - |
| 15.11.2024 | 38,70 | 39,10 | 37,10 | 37,30 | -4,11% | - |
| 14.11.2024 | 40,90 | 41,60 | 38,70 | 38,90 | -4,89% | - |
| 13.11.2024 | 41,10 | 42,20 | 40,70 | 40,90 | -0,49% | - |
| 12.11.2024 | 41,30 | 41,60 | 40,50 | 41,10 | 0,00% | - |
| 11.11.2024 | 39,90 | 41,50 | 39,70 | 41,10 | 3,01% | - |
| 08.11.2024 | 38,90 | 40,50 | 38,40 | 39,90 | 2,57% | - |
| 07.11.2024 | 39,30 | 39,90 | 37,10 | 38,90 | -1,02% | - |
| 06.11.2024 | 33,50 | 40,00 | 33,50 | 39,30 | 16,62% | 100,00 |
| 05.11.2024 | 30,60 | 34,70 | 29,80 | 33,70 | 10,13% | - |
| 04.11.2024 | 30,60 | 31,10 | 30,10 | 30,60 | 0,00% | - |
| 01.11.2024 | 29,70 | 30,90 | 29,70 | 30,60 | 2,68% | - |
| 31.10.2024 | 30,80 | 31,00 | 29,70 | 29,80 | -3,25% | - |
| 30.10.2024 | 31,00 | 31,30 | 30,50 | 30,80 | -0,65% | - |
| 29.10.2024 | 31,20 | 31,40 | 30,70 | 31,00 | -0,64% | - |
| 28.10.2024 | 31,00 | 31,50 | 30,90 | 31,20 | 0,65% | - |
| 25.10.2024 | 30,60 | 31,30 | 30,60 | 31,00 | 0,98% | - |
| 24.10.2024 | 31,40 | 31,60 | 30,70 | 30,70 | -2,23% | - |
| 23.10.2024 | 31,80 | 31,90 | 31,10 | 31,40 | -1,26% | - |
| 22.10.2024 | 31,80 | 32,60 | 31,30 | 31,80 | 0,00% | - |
| 21.10.2024 | 31,80 | 32,30 | 31,70 | 31,80 | 0,00% | - |
| 18.10.2024 | 31,80 | 32,00 | 31,30 | 31,80 | 0,00% | - |
| 17.10.2024 | 32,80 | 33,10 | 31,70 | 31,80 | -3,05% | - |
| 16.10.2024 | 33,00 | 33,70 | 32,70 | 32,80 | -0,61% | - |
| 15.10.2024 | 33,00 | 33,50 | 32,70 | 33,00 | 0,00% | - |
| 14.10.2024 | 33,20 | 33,80 | 32,50 | 33,00 | -0,60% | - |
| 11.10.2024 | 32,40 | 33,50 | 32,30 | 33,20 | 2,47% | - |
| 10.10.2024 | 33,20 | 33,30 | 32,20 | 32,40 | -2,41% | 4,00 |
| 09.10.2024 | 33,40 | 33,60 | 32,90 | 33,20 | -0,60% | - |
| 08.10.2024 | 33,50 | 34,50 | 33,30 | 33,40 | -0,60% | - |
| 07.10.2024 | 34,00 | 34,10 | 33,10 | 33,60 | -1,47% | - |
| 04.10.2024 | 33,80 | 34,50 | 33,60 | 34,10 | 0,89% | - |
| 03.10.2024 | 34,00 | 34,00 | 33,30 | 33,80 | -0,59% | - |
| 02.10.2024 | 34,20 | 34,70 | 33,70 | 34,00 | -0,58% | - |
| 01.10.2024 | 33,20 | 34,70 | 33,10 | 34,20 | 3,01% | - |
| 30.09.2024 | 33,60 | 34,10 | 32,90 | 33,20 | -1,19% | - |
| 27.09.2024 | 33,00 | 33,90 | 33,00 | 33,60 | 1,82% | - |
| 26.09.2024 | 32,60 | 33,30 | 32,40 | 33,00 | 1,23% | - |
| 25.09.2024 | 32,80 | 32,90 | 32,30 | 32,60 | -0,61% | - |
| 24.09.2024 | 32,50 | 32,80 | 31,70 | 32,80 | 0,61% | - |
| 23.09.2024 | 32,20 | 32,90 | 32,10 | 32,60 | 1,24% | - |
| 20.09.2024 | 31,90 | 32,30 | 31,30 | 32,20 | 1,26% | - |
| 19.09.2024 | 32,60 | 33,50 | 31,80 | 31,80 | -2,45% | - |
| 18.09.2024 | 33,20 | 33,70 | 32,60 | 32,60 | -1,81% | - |
| 17.09.2024 | 33,60 | 34,30 | 33,10 | 33,20 | -1,19% | - |
| 16.09.2024 | 34,30 | 34,40 | 33,10 | 33,60 | -2,04% | - |
| 13.09.2024 | 33,20 | 34,50 | 33,10 | 34,30 | 3,31% | - |
| 12.09.2024 | 32,60 | 33,60 | 32,40 | 33,20 | 1,84% | - |
| 11.09.2024 | 32,60 | 33,30 | 32,10 | 32,60 | 0,00% | - |
| 10.09.2024 | 32,80 | 33,30 | 32,50 | 32,60 | -0,61% | - |
| 09.09.2024 | 32,80 | 33,30 | 32,30 | 32,80 | 0,00% | - |
| 06.09.2024 | 33,80 | 34,20 | 32,70 | 32,80 | -2,96% | - |
| 05.09.2024 | 33,80 | 34,40 | 33,50 | 33,80 | 0,00% | - |
| 04.09.2024 | 33,60 | 34,30 | 33,30 | 33,80 | 0,30% | - |
| 03.09.2024 | 34,30 | 34,30 | 33,30 | 33,70 | -1,75% | - |
| 02.09.2024 | 34,20 | 34,30 | 34,10 | 34,30 | 0,00% | - |
| 30.08.2024 | 33,90 | 35,00 | 33,40 | 34,30 | 1,48% | - |
| 29.08.2024 | 33,40 | 34,30 | 33,20 | 33,80 | 1,20% | - |
| 28.08.2024 | 33,40 | 34,10 | 33,30 | 33,40 | 0,00% | - |
| 27.08.2024 | 33,50 | 33,90 | 33,00 | 33,40 | 0,00% | - |
| 26.08.2024 | 33,50 | 33,90 | 33,30 | 33,40 | 0,00% | - |
| 23.08.2024 | 33,20 | 33,90 | 33,10 | 33,40 | 0,60% | - |
| 22.08.2024 | 34,40 | 35,10 | 33,10 | 33,20 | -3,21% | - |
| 21.08.2024 | 34,80 | 35,10 | 34,30 | 34,30 | -1,44% | - |
| 20.08.2024 | 36,10 | 36,10 | 34,50 | 34,80 | -3,60% | - |
| 19.08.2024 | 36,40 | 36,90 | 35,30 | 36,10 | -0,82% | - |
| 16.08.2024 | 36,60 | 37,30 | 36,00 | 36,40 | 0,00% | - |
| 15.08.2024 | 36,70 | 37,50 | 35,90 | 36,40 | -0,82% | 67,00 |
| 14.08.2024 | 33,40 | 38,30 | 33,30 | 36,70 | 9,23% | 267,00 |
| 13.08.2024 | 31,00 | 34,80 | 30,70 | 33,60 | 8,39% | 416,00 |
| 12.08.2024 | 32,60 | 32,70 | 30,60 | 31,00 | -5,20% | - |
| 09.08.2024 | 31,80 | 32,70 | 30,50 | 32,70 | 3,48% | - |
| 08.08.2024 | 31,00 | 31,90 | 30,70 | 31,60 | 2,60% | - |
| 07.08.2024 | 30,80 | 31,50 | 30,70 | 30,80 | 0,00% | - |
| 06.08.2024 | 30,00 | 30,90 | 29,70 | 30,80 | 2,67% | 3,00 |
| 05.08.2024 | 30,80 | 35,50 | 28,90 | 30,00 | -2,60% | - |
| 02.08.2024 | 31,80 | 31,80 | 30,10 | 30,80 | -3,14% | - |
| 01.08.2024 | 32,90 | 33,10 | 31,30 | 31,80 | -3,34% | - |
| 31.07.2024 | 32,00 | 33,50 | 31,30 | 32,90 | 2,49% | - |
| 30.07.2024 | 32,40 | 32,90 | 31,50 | 32,10 | -0,93% | - |
| 29.07.2024 | 32,60 | 33,10 | 31,90 | 32,40 | -0,61% | - |
| 26.07.2024 | 31,80 | 32,70 | 30,90 | 32,60 | 2,52% | - |
| 25.07.2024 | 32,00 | 32,70 | 31,70 | 31,80 | -0,93% | - |
| 24.07.2024 | 32,40 | 32,70 | 31,90 | 32,10 | -1,23% | - |
| 23.07.2024 | 31,40 | 32,50 | 31,30 | 32,50 | 3,50% | - |
| 22.07.2024 | 30,70 | 31,50 | 30,30 | 31,40 | 2,28% | - |
| 19.07.2024 | 29,70 | 31,50 | 29,30 | 30,70 | 3,37% | - |
| 18.07.2024 | 30,60 | 30,70 | 29,70 | 29,70 | -2,62% | - |
| 17.07.2024 | 31,00 | 31,30 | 30,10 | 30,50 | -1,29% | - |
| 16.07.2024 | 29,80 | 31,10 | 29,70 | 30,90 | 3,69% | - |
| 15.07.2024 | 28,60 | 29,80 | 28,30 | 29,80 | 4,20% | - |
| 12.07.2024 | 28,80 | 29,30 | 28,50 | 28,60 | -0,69% | - |
| 11.07.2024 | 27,50 | 28,90 | 27,30 | 28,80 | 4,35% | - |
| 10.07.2024 | 28,20 | 28,50 | 27,50 | 27,60 | -2,13% | - |
| 09.07.2024 | 27,80 | 28,30 | 27,70 | 28,20 | 1,44% | - |
| 08.07.2024 | 26,90 | 27,90 | 26,90 | 27,80 | 3,35% | - |