75,020€
0,98%
Echtzeit-Aktienkurs Mercury Systems Inc.
Bid:
Ask:
Aktienkurse zur Mercury Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 75,17 | 75,19 | 75,01 | 75,03 | 1,00% | - |
| 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 |
| 16.02.2026 | 69,25 | 69,50 | 69,25 | 69,50 | 2,96% | - |
| 13.02.2026 | 67,75 | 67,75 | 67,50 | 67,50 | -0,74% | - |
| 12.02.2026 | 67,75 | 68,00 | 67,75 | 68,00 | -4,23% | - |
| 11.02.2026 | 71,00 | 71,00 | 70,75 | 71,00 | -1,39% | - |
| 10.02.2026 | 71,75 | 73,00 | 69,50 | 72,00 | 3,60% | - |
| 09.02.2026 | 70,00 | 70,00 | 69,25 | 69,50 | -0,36% | - |
| 06.02.2026 | 67,00 | 70,25 | 67,00 | 69,75 | 6,49% | - |
| 05.02.2026 | 66,25 | 66,25 | 64,50 | 65,50 | -11,49% | - |
| 04.02.2026 | 73,25 | 75,25 | 71,00 | 74,00 | -6,92% | - |
| 03.02.2026 | 79,75 | 79,75 | 79,50 | 79,50 | 1,27% | - |
| 02.02.2026 | 79,25 | 79,25 | 78,50 | 78,50 | -0,63% | - |
| 30.01.2026 | 82,25 | 83,00 | 78,75 | 79,00 | -4,53% | 72,00 |
| 29.01.2026 | 83,75 | 84,50 | 81,25 | 82,75 | -1,19% | - |
| 28.01.2026 | 84,25 | 85,00 | 82,25 | 83,75 | 0,90% | - |
| 27.01.2026 | 83,25 | 84,50 | 82,25 | 83,00 | -0,60% | - |
| 26.01.2026 | 83,75 | 83,75 | 83,50 | 83,50 | -1,18% | - |
| 23.01.2026 | 84,75 | 85,50 | 83,25 | 84,50 | 0,00% | 1,00 |
| 22.01.2026 | 85,25 | 87,25 | 84,25 | 84,50 | 1,50% | - |
| 21.01.2026 | 82,75 | 84,50 | 81,50 | 83,25 | -5,13% | 16,00 |
| 20.01.2026 | 88,00 | 88,00 | 87,25 | 87,75 | -0,28% | - |
| 19.01.2026 | 88,75 | 88,75 | 87,75 | 88,00 | 0,00% | - |
| 16.01.2026 | 88,75 | 90,25 | 86,75 | 88,00 | 1,44% | 12,00 |
| 15.01.2026 | 84,75 | 87,75 | 84,25 | 86,75 | 2,06% | 14,00 |
| 14.01.2026 | 84,75 | 85,00 | 84,75 | 85,00 | 3,03% | - |
| 13.01.2026 | 83,25 | 83,25 | 82,50 | 82,50 | 2,80% | - |
| 12.01.2026 | 80,25 | 80,25 | 79,75 | 80,25 | 0,94% | - |
| 09.01.2026 | 76,25 | 80,25 | 76,25 | 79,50 | 9,28% | 42,00 |
| 08.01.2026 | 72,50 | 73,75 | 72,25 | 72,75 | 1,04% | - |
| 07.01.2026 | 72,25 | 72,75 | 71,00 | 72,00 | 3,60% | - |
| 06.01.2026 | 69,25 | 69,50 | 69,25 | 69,50 | 2,58% | - |
| 05.01.2026 | 64,75 | 68,25 | 64,75 | 67,75 | 8,40% | - |
| 02.01.2026 | 63,75 | 63,75 | 62,00 | 62,50 | -0,40% | - |
| 30.12.2025 | 63,75 | 63,75 | 62,75 | 62,75 | -0,40% | - |
| 29.12.2025 | 63,00 | 64,00 | 63,00 | 63,00 | -0,40% | - |
| 23.12.2025 | 62,50 | 64,25 | 62,00 | 63,25 | 5,86% | - |
| 22.12.2025 | 59,50 | 59,75 | 59,50 | 59,75 | 1,70% | - |
| 19.12.2025 | 59,00 | 59,00 | 58,00 | 58,75 | -1,26% | - |
| 18.12.2025 | 59,25 | 59,75 | 59,00 | 59,50 | -2,86% | - |
| 17.12.2025 | 61,25 | 61,25 | 61,00 | 61,25 | -1,61% | - |
| 16.12.2025 | 64,00 | 64,50 | 61,75 | 62,25 | -2,35% | - |
| 15.12.2025 | 63,50 | 64,00 | 63,00 | 63,75 | -1,92% | - |
| 12.12.2025 | 65,25 | 67,00 | 64,50 | 65,00 | 1,56% | - |
| 11.12.2025 | 64,25 | 64,25 | 64,00 | 64,00 | 3,64% | - |
| 10.12.2025 | 61,75 | 62,00 | 61,50 | 61,75 | 0,00% | - |