42,900€
-6,33%
Echtzeit-Aktienkurs Mercury Systems
Bid:
Ask:
Aktienkurse zur Mercury Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |