41,400€
0,98%
Echtzeit-Aktienkurs Mercury Systems Inc.
Bid:
Ask:
Aktienkurse zur Mercury Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 40,80 | 41,40 | 40,60 | 41,30 | 0,73% | - |
| 15.05.2025 | 40,20 | 41,20 | 39,60 | 41,00 | 1,74% | - |
| 14.05.2025 | 41,80 | 42,20 | 40,30 | 40,30 | -3,59% | - |
| 13.05.2025 | 41,90 | 42,50 | 41,20 | 41,80 | -0,24% | - |
| 12.05.2025 | 41,20 | 42,90 | 40,30 | 41,90 | 1,70% | - |
| 09.05.2025 | 41,00 | 41,40 | 40,10 | 41,20 | 0,49% | - |
| 08.05.2025 | 42,70 | 43,20 | 40,90 | 41,00 | -3,30% | - |
| 07.05.2025 | 44,60 | 45,10 | 41,10 | 42,40 | -4,50% | - |
| 06.05.2025 | 45,30 | 45,30 | 43,90 | 44,40 | -1,77% | - |
| 05.05.2025 | 45,50 | 45,80 | 44,50 | 45,20 | -0,66% | - |
| 02.05.2025 | 44,20 | 45,60 | 43,90 | 45,50 | 2,94% | - |
| 30.04.2025 | 44,00 | 44,60 | 43,30 | 44,20 | 0,23% | - |
| 29.04.2025 | 43,80 | 44,40 | 43,20 | 44,10 | 1,15% | - |
| 28.04.2025 | 43,80 | 44,70 | 43,00 | 43,60 | -0,46% | - |
| 25.04.2025 | 43,80 | 44,20 | 43,00 | 43,80 | -0,23% | - |
| 24.04.2025 | 42,40 | 43,90 | 41,80 | 43,90 | 3,29% | - |
| 23.04.2025 | 42,60 | 44,10 | 41,90 | 42,50 | 1,19% | 3,00 |
| 22.04.2025 | 42,10 | 42,20 | 40,60 | 42,00 | -0,47% | - |
| 17.04.2025 | 41,80 | 42,70 | 41,30 | 42,20 | 0,48% | - |
| 16.04.2025 | 42,60 | 42,60 | 41,00 | 42,00 | -1,18% | - |
| 15.04.2025 | 41,50 | 42,70 | 41,40 | 42,50 | 2,41% | - |
| 14.04.2025 | 40,60 | 41,80 | 40,40 | 41,50 | 1,97% | - |
| 11.04.2025 | 40,00 | 41,30 | 38,80 | 40,70 | 1,50% | - |
| 10.04.2025 | 40,60 | 40,80 | 38,40 | 40,10 | -1,72% | - |
| 09.04.2025 | 39,20 | 41,50 | 37,80 | 40,80 | 4,08% | - |
| 08.04.2025 | 38,40 | 39,80 | 38,40 | 39,20 | 2,89% | - |
| 07.04.2025 | 38,80 | 39,80 | 36,50 | 38,10 | -4,51% | - |
| 04.04.2025 | 40,20 | 40,30 | 38,40 | 39,90 | -0,50% | - |
| 03.04.2025 | 41,60 | 41,60 | 39,00 | 40,10 | -3,61% | - |
| 02.04.2025 | 40,20 | 41,70 | 39,30 | 41,60 | 3,48% | - |
| 01.04.2025 | 39,80 | 40,30 | 38,80 | 40,20 | 0,50% | - |
| 31.03.2025 | 39,60 | 40,10 | 38,20 | 40,00 | 1,52% | - |
| 28.03.2025 | 40,40 | 41,00 | 39,00 | 39,40 | -2,23% | - |
| 27.03.2025 | 41,70 | 41,70 | 40,20 | 40,30 | -3,13% | - |
| 26.03.2025 | 43,20 | 43,40 | 41,30 | 41,60 | -3,48% | - |
| 25.03.2025 | 43,20 | 44,30 | 42,40 | 43,10 | 0,00% | - |
| 24.03.2025 | 42,20 | 43,20 | 42,00 | 43,10 | 2,38% | 2,00 |
| 21.03.2025 | 42,90 | 42,90 | 41,80 | 42,10 | -1,41% | - |
| 20.03.2025 | 42,50 | 43,20 | 42,00 | 42,70 | 0,47% | - |
| 19.03.2025 | 41,70 | 42,80 | 41,60 | 42,50 | 1,92% | 2,00 |
| 18.03.2025 | 42,40 | 42,60 | 41,40 | 41,70 | -2,11% | - |
| 17.03.2025 | 42,60 | 43,00 | 42,00 | 42,60 | -0,47% | - |
| 14.03.2025 | 41,60 | 43,10 | 41,20 | 42,80 | 2,88% | - |
| 13.03.2025 | 38,60 | 41,80 | 38,60 | 41,60 | 7,77% | 305,00 |
| 12.03.2025 | 39,30 | 40,20 | 38,50 | 38,60 | -1,78% | - |
| 11.03.2025 | 39,40 | 40,20 | 38,00 | 39,30 | 0,00% | - |
| 10.03.2025 | 40,50 | 40,50 | 38,90 | 39,30 | -2,72% | - |
| 07.03.2025 | 40,70 | 40,90 | 39,30 | 40,40 | -0,25% | - |
| 06.03.2025 | 40,80 | 40,80 | 39,70 | 40,50 | -0,49% | - |
| 05.03.2025 | 40,80 | 41,00 | 39,80 | 40,70 | -0,25% | - |
| 04.03.2025 | 41,60 | 41,70 | 40,20 | 40,80 | -1,92% | - |
| 03.03.2025 | 42,80 | 42,90 | 41,20 | 41,60 | -2,58% | - |
| 28.02.2025 | 41,50 | 42,80 | 40,20 | 42,70 | 2,40% | - |
| 27.02.2025 | 41,20 | 42,60 | 41,20 | 41,70 | 1,46% | - |
| 26.02.2025 | 41,40 | 42,20 | 40,60 | 41,10 | -0,48% | - |
| 25.02.2025 | 40,50 | 41,80 | 39,40 | 41,30 | 1,72% | - |
| 24.02.2025 | 40,60 | 41,20 | 40,00 | 40,60 | -0,25% | - |
| 21.02.2025 | 41,00 | 41,60 | 40,30 | 40,70 | -0,73% | 30,00 |
| 20.02.2025 | 42,10 | 42,20 | 40,30 | 41,00 | -3,07% | - |
| 19.02.2025 | 42,60 | 42,80 | 41,80 | 42,30 | -0,94% | - |
| 18.02.2025 | 42,30 | 43,10 | 41,80 | 42,70 | 0,47% | - |
| 17.02.2025 | 42,40 | 42,60 | 42,40 | 42,50 | 0,71% | - |
| 14.02.2025 | 43,60 | 43,70 | 41,60 | 42,20 | -3,21% | 10,00 |
| 13.02.2025 | 45,10 | 45,10 | 43,40 | 43,60 | -1,36% | - |
| 12.02.2025 | 45,10 | 45,10 | 43,80 | 44,20 | -1,78% | - |
| 11.02.2025 | 44,00 | 45,70 | 44,00 | 45,00 | -1,32% | 8,00 |
| 10.02.2025 | 43,80 | 45,60 | 43,70 | 45,60 | 3,64% | - |
| 07.02.2025 | 45,60 | 45,70 | 43,50 | 44,00 | -3,08% | - |
| 06.02.2025 | 47,70 | 48,60 | 44,40 | 45,40 | -5,42% | 300,00 |
| 05.02.2025 | 47,70 | 50,05 | 46,40 | 48,00 | 19,11% | 664,00 |
| 04.02.2025 | 40,80 | 41,10 | 39,20 | 40,30 | -1,23% | - |
| 03.02.2025 | 39,90 | 41,20 | 38,30 | 40,80 | 1,75% | - |
| 31.01.2025 | 39,10 | 40,60 | 39,10 | 40,10 | 3,08% | - |
| 30.01.2025 | 38,10 | 39,30 | 37,90 | 38,90 | 2,10% | - |
| 29.01.2025 | 39,50 | 39,90 | 37,90 | 38,10 | -3,54% | - |
| 28.01.2025 | 39,10 | 39,80 | 38,90 | 39,50 | 1,02% | - |
| 27.01.2025 | 40,70 | 40,90 | 38,90 | 39,10 | -3,93% | - |
| 24.01.2025 | 40,70 | 40,90 | 39,80 | 40,70 | 0,00% | - |
| 23.01.2025 | 41,10 | 41,10 | 40,30 | 40,70 | -0,97% | - |
| 22.01.2025 | 41,90 | 41,90 | 40,30 | 41,10 | -1,91% | - |
| 21.01.2025 | 41,30 | 42,70 | 41,30 | 41,90 | 1,45% | - |
| 20.01.2025 | 41,70 | 41,70 | 41,30 | 41,30 | -1,20% | - |
| 17.01.2025 | 41,70 | 42,40 | 40,80 | 41,80 | 0,72% | - |
| 16.01.2025 | 42,10 | 42,60 | 41,30 | 41,50 | -1,19% | - |
| 15.01.2025 | 41,70 | 42,40 | 41,10 | 42,00 | 0,72% | - |
| 14.01.2025 | 40,90 | 42,10 | 40,40 | 41,70 | 1,96% | - |
| 13.01.2025 | 40,90 | 41,50 | 40,00 | 40,90 | 0,00% | - |
| 10.01.2025 | 42,50 | 42,70 | 40,30 | 40,90 | -3,76% | - |
| 09.01.2025 | 41,10 | 42,50 | 41,10 | 42,50 | 0,00% | - |
| 08.01.2025 | 41,10 | 42,50 | 40,30 | 42,50 | 3,66% | - |
| 07.01.2025 | 41,30 | 41,60 | 40,30 | 41,00 | -0,73% | - |
| 06.01.2025 | 41,30 | 41,70 | 40,90 | 41,30 | -0,48% | - |
| 03.01.2025 | 41,30 | 42,10 | 41,10 | 41,50 | 0,48% | - |
| 02.01.2025 | 40,10 | 41,60 | 40,10 | 41,30 | 4,03% | 3,00 |
| 30.12.2024 | 40,10 | 40,30 | 39,70 | 39,70 | 0,00% | - |
| 27.12.2024 | 38,70 | 40,70 | 38,70 | 39,70 | 2,58% | - |
| 23.12.2024 | 38,10 | 38,90 | 37,80 | 38,70 | 1,57% | - |
| 20.12.2024 | 37,70 | 38,10 | 37,10 | 38,10 | 1,06% | - |
| 19.12.2024 | 36,80 | 37,70 | 36,70 | 37,70 | 2,72% | - |
| 18.12.2024 | 36,40 | 37,50 | 36,10 | 36,70 | 0,82% | - |