66,750€
4,71%
Echtzeit-Aktienkurs Mercury Systems Inc.
Bid:
Ask:
Aktienkurse zur Mercury Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 65,50 | 66,25 | 65,50 | 66,00 | 3,53% | - |
| 26.09.2025 | 62,75 | 64,25 | 62,50 | 63,75 | 0,39% | - |
| 25.09.2025 | 63,25 | 63,50 | 63,25 | 63,50 | -1,17% | - |
| 24.09.2025 | 63,75 | 64,75 | 63,25 | 64,25 | -1,91% | 52,00 |
| 23.09.2025 | 64,25 | 66,25 | 64,25 | 65,50 | -0,38% | - |
| 19.09.2025 | 65,50 | 66,50 | 65,25 | 65,75 | 4,78% | - |
| 18.09.2025 | 62,50 | 63,00 | 62,50 | 62,75 | -0,40% | - |
| 17.09.2025 | 63,00 | 63,00 | 62,50 | 63,00 | -0,40% | - |
| 16.09.2025 | 62,00 | 63,25 | 61,50 | 63,25 | 2,85% | 101,00 |
| 15.09.2025 | 61,50 | 61,75 | 61,50 | 61,50 | 5,13% | - |
| 10.09.2025 | 59,25 | 59,25 | 58,50 | 58,50 | -0,85% | - |
| 08.09.2025 | 58,75 | 59,00 | 58,75 | 59,00 | -0,42% | - |
| 05.09.2025 | 58,50 | 59,75 | 56,75 | 59,25 | 1,72% | - |
| 04.09.2025 | 58,00 | 58,50 | 56,75 | 58,25 | 0,00% | - |
| 03.09.2025 | 58,00 | 59,00 | 57,25 | 58,25 | 0,87% | 23,00 |
| 02.09.2025 | 58,25 | 58,50 | 56,75 | 57,75 | -1,28% | 89,00 |
| 01.09.2025 | 58,00 | 59,00 | 57,50 | 58,50 | 0,86% | 20,00 |
| 29.08.2025 | 58,50 | 59,25 | 57,75 | 58,00 | -0,85% | 2,00 |
| 28.08.2025 | 58,50 | 59,00 | 57,75 | 58,50 | -0,43% | - |
| 27.08.2025 | 58,00 | 59,75 | 57,75 | 58,75 | 1,73% | - |
| 26.08.2025 | 58,50 | 59,75 | 57,75 | 57,75 | -0,86% | - |
| 25.08.2025 | 57,25 | 58,75 | 57,00 | 58,25 | 1,75% | - |
| 22.08.2025 | 56,75 | 57,25 | 56,00 | 57,25 | 0,88% | - |
| 21.08.2025 | 55,00 | 57,25 | 55,00 | 56,75 | 3,65% | - |
| 20.08.2025 | 55,00 | 55,25 | 53,75 | 54,75 | -0,90% | 1,00 |
| 19.08.2025 | 57,25 | 58,00 | 54,75 | 55,25 | -3,91% | 24,00 |
| 18.08.2025 | 57,00 | 57,75 | 55,75 | 57,50 | 1,32% | - |
| 15.08.2025 | 57,50 | 57,75 | 56,75 | 56,75 | -0,87% | - |
| 14.08.2025 | 58,50 | 59,00 | 56,25 | 57,25 | -1,72% | - |
| 13.08.2025 | 58,50 | 59,75 | 56,25 | 58,25 | 0,87% | 259,00 |
| 12.08.2025 | 49,95 | 58,75 | 48,10 | 57,75 | 25,27% | 356,00 |
| 11.08.2025 | 45,40 | 47,40 | 45,30 | 46,10 | 1,99% | - |
| 08.08.2025 | 45,10 | 46,20 | 45,10 | 45,20 | 0,00% | - |
| 07.08.2025 | 46,20 | 46,70 | 44,60 | 45,20 | -2,38% | - |
| 06.08.2025 | 46,80 | 47,10 | 46,10 | 46,30 | -1,07% | - |
| 05.08.2025 | 46,30 | 47,90 | 46,20 | 46,80 | 1,30% | - |
| 04.08.2025 | 45,00 | 46,40 | 45,00 | 46,20 | 2,44% | - |
| 01.08.2025 | 46,10 | 46,10 | 43,40 | 45,10 | -1,96% | 50,00 |
| 31.07.2025 | 46,30 | 46,80 | 45,60 | 46,00 | -0,86% | - |
| 30.07.2025 | 45,00 | 46,60 | 44,70 | 46,40 | 3,34% | - |
| 29.07.2025 | 45,50 | 46,30 | 44,80 | 44,90 | -1,32% | - |
| 28.07.2025 | 45,30 | 46,40 | 44,90 | 45,50 | 0,89% | - |
| 25.07.2025 | 44,70 | 45,50 | 44,20 | 45,10 | 1,12% | - |
| 24.07.2025 | 45,00 | 45,60 | 44,50 | 44,60 | -0,89% | - |
| 23.07.2025 | 44,10 | 45,20 | 43,90 | 45,00 | 2,51% | - |
| 22.07.2025 | 44,80 | 45,20 | 43,50 | 43,90 | -1,79% | - |
| 21.07.2025 | 44,50 | 45,60 | 44,20 | 44,70 | 0,00% | - |
| 18.07.2025 | 45,00 | 45,70 | 44,40 | 44,70 | -0,67% | - |
| 17.07.2025 | 44,40 | 45,70 | 44,40 | 45,00 | 1,35% | - |
| 16.07.2025 | 43,20 | 45,40 | 42,90 | 44,40 | 2,78% | - |
| 15.07.2025 | 44,00 | 44,30 | 43,00 | 43,20 | -1,82% | - |
| 14.07.2025 | 43,60 | 44,60 | 43,20 | 44,00 | 1,15% | - |
| 11.07.2025 | 43,30 | 44,60 | 43,00 | 43,50 | 0,23% | - |
| 10.07.2025 | 44,70 | 44,90 | 43,20 | 43,40 | -3,13% | - |
| 09.07.2025 | 44,40 | 45,10 | 43,70 | 44,80 | 0,90% | - |
| 08.07.2025 | 43,90 | 44,80 | 42,80 | 44,40 | 1,14% | - |
| 07.07.2025 | 43,40 | 44,40 | 43,20 | 43,90 | 1,39% | - |
| 04.07.2025 | 43,50 | 43,60 | 43,20 | 43,30 | -0,92% | - |
| 03.07.2025 | 42,80 | 43,90 | 42,80 | 43,70 | 1,86% | - |
| 02.07.2025 | 42,90 | 43,50 | 42,40 | 42,90 | -0,23% | - |
| 01.07.2025 | 45,70 | 45,80 | 42,70 | 43,00 | -6,11% | - |
| 30.06.2025 | 45,50 | 46,90 | 45,20 | 45,80 | 0,44% | - |
| 27.06.2025 | 44,00 | 45,80 | 43,70 | 45,60 | 3,64% | - |
| 26.06.2025 | 43,10 | 44,20 | 42,50 | 44,00 | 2,33% | - |
| 25.06.2025 | 43,00 | 43,60 | 42,80 | 43,00 | -0,23% | - |
| 24.06.2025 | 44,90 | 45,50 | 42,30 | 43,10 | -3,58% | - |
| 23.06.2025 | 44,10 | 46,00 | 44,00 | 44,70 | 1,36% | - |
| 20.06.2025 | 44,30 | 45,10 | 43,80 | 44,10 | -0,45% | 52,00 |
| 19.06.2025 | 44,80 | 44,90 | 44,30 | 44,30 | -1,12% | - |
| 18.06.2025 | 45,50 | 46,30 | 43,80 | 44,80 | -1,75% | 7,00 |
| 17.06.2025 | 42,90 | 45,80 | 0,00 | 45,60 | 6,29% | 73,00 |
| 16.06.2025 | 45,90 | 47,10 | 42,60 | 42,90 | -6,33% | - |
| 13.06.2025 | 44,50 | 46,80 | 44,00 | 45,80 | 2,92% | - |
| 12.06.2025 | 45,30 | 45,50 | 43,70 | 44,50 | -2,41% | - |
| 11.06.2025 | 46,00 | 46,40 | 44,90 | 45,60 | -0,87% | - |
| 10.06.2025 | 47,10 | 47,30 | 45,70 | 46,00 | -2,34% | 18,00 |
| 09.06.2025 | 46,50 | 47,60 | 46,30 | 47,10 | 1,07% | - |
| 06.06.2025 | 45,60 | 46,60 | 45,50 | 46,60 | 2,64% | - |
| 05.06.2025 | 45,20 | 45,60 | 44,70 | 45,40 | 0,67% | 50,00 |
| 04.06.2025 | 44,80 | 45,50 | 44,50 | 45,10 | 0,67% | - |
| 03.06.2025 | 43,90 | 45,40 | 43,40 | 44,80 | 2,05% | - |
| 02.06.2025 | 43,40 | 44,60 | 42,80 | 43,90 | 1,15% | - |
| 30.05.2025 | 42,50 | 43,50 | 42,10 | 43,40 | 2,12% | - |
| 29.05.2025 | 42,90 | 43,80 | 42,10 | 42,50 | -0,47% | - |
| 28.05.2025 | 43,30 | 43,70 | 42,70 | 42,70 | -1,39% | - |
| 27.05.2025 | 41,90 | 43,40 | 41,70 | 43,30 | 3,10% | - |
| 26.05.2025 | 41,80 | 42,00 | 41,40 | 42,00 | 0,96% | - |
| 23.05.2025 | 41,60 | 41,80 | 40,80 | 41,60 | -0,24% | - |
| 22.05.2025 | 41,40 | 42,30 | 40,90 | 41,70 | 0,48% | - |
| 21.05.2025 | 42,40 | 43,30 | 41,10 | 41,50 | -2,35% | - |
| 20.05.2025 | 41,50 | 42,60 | 40,80 | 42,50 | 2,91% | - |
| 19.05.2025 | 41,00 | 41,30 | 40,00 | 41,30 | 0,00% | - |
| 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% | - |