33,900€
-1,17%
Echtzeit-Aktienkurs Mercury Systems Inc.
Bid:
Ask:
Aktienkurse zur Mercury Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 34,30 | 34,40 | 33,10 | 33,90 | -1,17% | - |
| 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% | - |
| 05.07.2024 | 26,90 | 27,10 | 26,50 | 26,90 | 0,00% | - |
| 04.07.2024 | 27,00 | 27,00 | 26,90 | 26,90 | -0,37% | - |
| 03.07.2024 | 26,40 | 27,10 | 26,40 | 27,00 | 0,37% | - |
| 02.07.2024 | 26,70 | 27,50 | 26,30 | 26,90 | 1,51% | - |
| 01.07.2024 | 25,10 | 26,50 | 25,10 | 26,50 | 5,16% | - |
| 28.06.2024 | 25,10 | 25,70 | 24,70 | 25,20 | 0,40% | - |
| 27.06.2024 | 25,50 | 25,60 | 24,90 | 25,10 | -1,57% | - |
| 26.06.2024 | 25,30 | 25,70 | 25,30 | 25,50 | 0,79% | - |
| 25.06.2024 | 26,50 | 26,70 | 25,10 | 25,30 | -3,80% | - |
| 24.06.2024 | 26,40 | 27,50 | 26,10 | 26,30 | 0,00% | - |
| 21.06.2024 | 24,90 | 26,50 | 24,90 | 26,30 | 5,62% | - |
| 20.06.2024 | 25,90 | 26,30 | 24,70 | 24,90 | -3,86% | - |
| 19.06.2024 | 26,30 | 26,30 | 25,90 | 25,90 | 0,00% | - |
| 18.06.2024 | 26,20 | 26,50 | 25,50 | 25,90 | -1,52% | - |
| 17.06.2024 | 26,80 | 26,90 | 26,10 | 26,30 | -1,87% | - |
| 14.06.2024 | 26,90 | 26,90 | 26,10 | 26,80 | 0,00% | - |
| 13.06.2024 | 27,90 | 28,00 | 26,70 | 26,80 | -3,94% | - |
| 12.06.2024 | 28,00 | 28,30 | 27,70 | 27,90 | -0,71% | - |
| 11.06.2024 | 28,50 | 28,70 | 27,70 | 28,10 | -1,40% | - |
| 10.06.2024 | 28,00 | 28,60 | 27,90 | 28,50 | 1,79% | - |
| 07.06.2024 | 27,70 | 28,10 | 27,50 | 28,00 | 1,08% | - |
| 06.06.2024 | 27,90 | 28,10 | 27,50 | 27,70 | -0,72% | - |
| 05.06.2024 | 27,70 | 28,00 | 27,50 | 27,90 | 0,00% | - |
| 04.06.2024 | 28,50 | 28,90 | 27,90 | 27,90 | -3,13% | - |
| 03.06.2024 | 28,50 | 29,30 | 28,40 | 28,80 | 1,05% | - |
| 31.05.2024 | 28,90 | 29,10 | 28,10 | 28,50 | -1,04% | - |
| 30.05.2024 | 27,90 | 28,90 | 27,50 | 28,80 | 3,23% | - |
| 29.05.2024 | 29,10 | 29,10 | 27,70 | 27,90 | -3,13% | - |
| 28.05.2024 | 28,70 | 29,30 | 28,50 | 28,80 | 0,35% | - |
| 27.05.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | - |
| 24.05.2024 | 29,00 | 29,30 | 28,70 | 28,70 | -1,37% | - |
| 23.05.2024 | 29,60 | 29,70 | 29,10 | 29,10 | -1,69% | - |
| 22.05.2024 | 29,30 | 29,70 | 28,70 | 29,60 | 1,02% | - |
| 21.05.2024 | 29,90 | 30,10 | 29,30 | 29,30 | -1,68% | - |
| 20.05.2024 | 28,90 | 30,30 | 28,90 | 29,80 | 2,41% | - |
| 17.05.2024 | 28,70 | 29,10 | 28,50 | 29,10 | 1,04% | - |
| 16.05.2024 | 27,30 | 29,10 | 27,00 | 28,80 | 5,49% | - |
| 15.05.2024 | 26,70 | 27,50 | 26,70 | 27,30 | 1,87% | - |
| 14.05.2024 | 26,70 | 27,10 | 26,50 | 26,80 | 0,37% | - |
| 13.05.2024 | 26,00 | 27,50 | 25,70 | 26,70 | 2,69% | - |
| 10.05.2024 | 26,70 | 26,90 | 25,70 | 26,00 | -2,62% | - |
| 09.05.2024 | 26,80 | 27,10 | 25,70 | 26,70 | -0,37% | - |
| 08.05.2024 | 26,10 | 27,10 | 24,90 | 26,80 | 5,10% | - |
| 07.05.2024 | 27,10 | 27,30 | 24,60 | 25,50 | -5,90% | - |
| 06.05.2024 | 26,90 | 27,50 | 26,90 | 27,10 | 0,37% | - |
| 03.05.2024 | 27,30 | 27,70 | 26,90 | 27,00 | -1,10% | - |
| 02.05.2024 | 26,50 | 27,30 | 26,50 | 27,30 | 3,02% | - |
| 30.04.2024 | 27,10 | 27,10 | 26,30 | 26,50 | -1,49% | - |
| 29.04.2024 | 27,10 | 27,90 | 26,90 | 26,90 | -0,74% | - |