98,040€
-0,06%
Echtzeit-Aktienkurs Mercury Systems Inc.
Bid:
Ask:
Aktienkurse zur Mercury Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 98,59 | 98,59 | 98,03 | 98,10 | 0,00% | - |
| 08.07.2026 | 101,50 | 101,50 | 96,30 | 98,10 | -2,44% | 420,00 |
| 07.07.2026 | 107,58 | 108,00 | 100,25 | 100,55 | -6,29% | 4,00 |
| 06.07.2026 | 110,50 | 112,43 | 106,90 | 107,30 | -2,81% | 4,00 |
| 03.07.2026 | 110,38 | 110,50 | 110,38 | 110,40 | 1,40% | - |
| 02.07.2026 | 108,15 | 111,55 | 107,18 | 108,88 | 0,02% | - |
| 01.07.2026 | 107,10 | 111,60 | 105,83 | 108,85 | 3,49% | - |
| 30.06.2026 | 96,88 | 105,18 | 94,79 | 105,18 | 8,87% | - |
| 29.06.2026 | 95,88 | 97,79 | 94,03 | 96,61 | 0,44% | 440,00 |
| 26.06.2026 | 92,95 | 96,89 | 90,38 | 96,19 | 3,94% | - |
| 25.06.2026 | 92,45 | 95,57 | 91,44 | 92,54 | -1,25% | - |
| 24.06.2026 | 94,01 | 99,32 | 93,71 | 93,71 | -4,59% | - |
| 23.06.2026 | 97,87 | 100,04 | 91,27 | 98,22 | 0,39% | - |
| 22.06.2026 | 100,55 | 102,38 | 96,34 | 97,84 | -2,87% | 100,00 |
| 19.06.2026 | 99,28 | 100,83 | 99,10 | 100,73 | 1,57% | - |
| 18.06.2026 | 100,45 | 106,28 | 98,17 | 99,17 | -0,75% | 17,00 |
| 17.06.2026 | 96,89 | 100,32 | 94,64 | 99,92 | 1,88% | 12,00 |
| 16.06.2026 | 100,10 | 101,75 | 96,56 | 98,07 | -1,78% | - |
| 15.06.2026 | 104,10 | 105,05 | 99,82 | 99,85 | -4,09% | - |
| 12.06.2026 | 103,10 | 105,10 | 100,98 | 104,10 | 0,77% | - |
| 11.06.2026 | 92,59 | 103,30 | 92,59 | 103,30 | 11,51% | 6,00 |
| 10.06.2026 | 94,27 | 95,61 | 91,26 | 92,64 | 0,09% | - |
| 09.06.2026 | 96,20 | 98,37 | 88,94 | 92,56 | -2,73% | - |
| 08.06.2026 | 96,29 | 99,73 | 95,16 | 95,16 | 0,13% | - |
| 05.06.2026 | 101,45 | 103,48 | 94,25 | 95,04 | -5,71% | - |
| 04.06.2026 | 96,21 | 101,10 | 94,34 | 100,80 | 5,48% | - |
| 03.06.2026 | 97,03 | 98,16 | 93,28 | 95,56 | -0,23% | 2,00 |
| 02.06.2026 | 95,68 | 97,97 | 94,76 | 95,78 | 0,30% | - |
| 01.06.2026 | 96,06 | 98,44 | 92,99 | 95,49 | -0,60% | 5,00 |
| 29.05.2026 | 94,41 | 97,32 | 91,51 | 96,07 | 3,71% | - |
| 28.05.2026 | 83,54 | 92,77 | 82,16 | 92,63 | 9,34% | - |
| 27.05.2026 | 85,32 | 87,05 | 84,01 | 84,72 | 0,09% | - |
| 26.05.2026 | 85,48 | 87,16 | 84,44 | 84,64 | -0,96% | - |
| 25.05.2026 | 85,36 | 85,52 | 85,28 | 85,46 | 0,86% | - |
| 22.05.2026 | 82,93 | 84,81 | 82,27 | 84,73 | 2,53% | - |
| 21.05.2026 | 81,56 | 82,91 | 79,48 | 82,64 | 1,47% | - |
| 20.05.2026 | 79,96 | 82,77 | 79,89 | 81,44 | 0,37% | - |
| 19.05.2026 | 80,08 | 81,51 | 77,83 | 81,14 | 1,69% | - |
| 18.05.2026 | 79,19 | 80,14 | 78,44 | 79,79 | 1,06% | - |
| 15.05.2026 | 81,05 | 81,22 | 78,27 | 78,95 | -1,94% | - |
| 14.05.2026 | 78,95 | 80,54 | 78,33 | 80,51 | 2,51% | - |
| 13.05.2026 | 78,63 | 79,07 | 75,69 | 78,54 | 1,20% | - |
| 12.05.2026 | 78,07 | 79,10 | 75,20 | 77,61 | -0,40% | - |
| 11.05.2026 | 76,66 | 78,81 | 75,95 | 77,92 | 1,54% | - |
| 08.05.2026 | 75,17 | 77,84 | 74,94 | 76,74 | 3,30% | - |
| 07.05.2026 | 78,13 | 78,71 | 73,61 | 74,29 | -2,94% | 5,00 |
| 06.05.2026 | 70,79 | 77,26 | 68,54 | 76,54 | 8,23% | - |
| 05.05.2026 | 67,17 | 71,03 | 67,17 | 70,72 | 4,12% | - |
| 04.05.2026 | 67,27 | 68,07 | 66,41 | 67,92 | 2,04% | - |
| 30.04.2026 | 64,00 | 67,16 | 63,59 | 66,56 | 3,32% | - |
| 29.04.2026 | 65,41 | 65,70 | 62,94 | 64,42 | -1,20% | 536,00 |
| 28.04.2026 | 65,76 | 66,83 | 63,87 | 65,20 | -1,08% | - |
| 27.04.2026 | 66,53 | 67,63 | 65,74 | 65,91 | -0,84% | - |
| 24.04.2026 | 67,54 | 67,92 | 64,69 | 66,47 | -1,53% | - |
| 23.04.2026 | 70,60 | 71,67 | 65,64 | 67,50 | -4,15% | - |
| 22.04.2026 | 71,01 | 72,79 | 69,72 | 70,42 | -1,66% | - |
| 21.04.2026 | 71,37 | 72,97 | 70,49 | 71,61 | 0,96% | - |
| 20.04.2026 | 71,23 | 71,94 | 69,97 | 70,93 | -2,25% | - |
| 17.04.2026 | 72,11 | 72,61 | 71,35 | 72,56 | -0,03% | - |
| 16.04.2026 | 72,53 | 73,46 | 70,97 | 72,58 | 0,40% | - |
| 15.04.2026 | 71,29 | 72,41 | 70,49 | 72,29 | 2,26% | - |
| 14.04.2026 | 70,20 | 71,53 | 69,87 | 70,69 | 0,78% | - |
| 13.04.2026 | 67,90 | 70,49 | 67,36 | 70,14 | 3,04% | - |
| 10.04.2026 | 67,72 | 68,44 | 66,29 | 68,07 | 0,19% | - |
| 09.04.2026 | 69,33 | 69,77 | 67,81 | 67,94 | -0,95% | - |
| 08.04.2026 | 66,84 | 70,71 | 66,40 | 68,59 | 3,02% | - |
| 07.04.2026 | 64,41 | 67,17 | 64,29 | 66,58 | 3,63% | - |
| 02.04.2026 | 64,25 | 64,75 | 64,00 | 64,25 | -1,15% | - |
| 01.04.2026 | 62,75 | 65,00 | 62,75 | 65,00 | 5,69% | - |
| 31.03.2026 | 60,75 | 61,50 | 60,75 | 61,50 | -0,81% | - |
| 30.03.2026 | 61,75 | 62,00 | 61,75 | 62,00 | -5,34% | - |
| 27.03.2026 | 65,75 | 66,25 | 65,25 | 65,50 | -1,87% | - |
| 26.03.2026 | 67,75 | 68,25 | 66,00 | 66,75 | -1,84% | 201,00 |
| 25.03.2026 | 64,25 | 68,75 | 64,25 | 68,00 | 1,12% | - |
| 24.03.2026 | 67,25 | 67,75 | 67,25 | 67,25 | -2,18% | - |
| 23.03.2026 | 66,75 | 69,50 | 66,25 | 68,75 | 3,00% | - |
| 20.03.2026 | 67,25 | 68,00 | 65,50 | 66,75 | -2,20% | - |
| 19.03.2026 | 69,25 | 69,25 | 65,25 | 68,25 | -3,53% | - |
| 18.03.2026 | 70,25 | 70,75 | 70,25 | 70,75 | 1,43% | - |
| 17.03.2026 | 70,25 | 70,25 | 69,75 | 69,75 | -0,36% | - |
| 16.03.2026 | 68,25 | 70,00 | 68,25 | 70,00 | -1,06% | - |
| 13.03.2026 | 70,75 | 70,75 | 70,25 | 70,75 | -3,08% | - |
| 12.03.2026 | 74,25 | 74,25 | 71,50 | 73,00 | -3,31% | - |
| 11.03.2026 | 74,75 | 76,00 | 73,25 | 75,50 | -0,98% | - |
| 10.03.2026 | 76,75 | 77,25 | 76,00 | 76,25 | 0,99% | - |
| 09.03.2026 | 75,25 | 75,50 | 73,25 | 75,50 | 1,00% | 3,00 |
| 06.03.2026 | 73,25 | 76,00 | 71,25 | 74,75 | -2,61% | 4,00 |
| 05.03.2026 | 76,75 | 77,25 | 76,25 | 76,75 | -0,65% | - |
| 04.03.2026 | 76,75 | 77,25 | 76,75 | 77,25 | 0,00% | - |
| 03.03.2026 | 77,75 | 77,75 | 77,25 | 77,25 | -2,22% | - |
| 02.03.2026 | 74,75 | 82,50 | 73,50 | 79,00 | 7,48% | - |
| 27.02.2026 | 75,75 | 75,75 | 73,50 | 73,50 | -1,67% | - |
| 26.02.2026 | 75,25 | 75,75 | 73,75 | 74,75 | -1,32% | - |
| 25.02.2026 | 75,25 | 77,25 | 74,75 | 75,75 | 2,02% | - |
| 24.02.2026 | 72,75 | 74,75 | 70,75 | 74,25 | -1,00% | - |
| 23.02.2026 | 74,25 | 75,00 | 73,75 | 75,00 | -1,32% | - |
| 20.02.2026 | 76,25 | 76,75 | 75,25 | 76,00 | 0,33% | - |
| 19.02.2026 | 73,75 | 76,50 | 73,25 | 75,75 | 4,12% | - |
| 18.02.2026 | 70,25 | 74,75 | 70,25 | 72,75 | 3,56% | - |
| 17.02.2026 | 69,25 | 71,25 | 67,50 | 70,25 | 1,08% | 500,00 |