Echtzeit-Aktienkurs Mercury Systems Inc.
Bid:
Ask:
Aktienkurse zur Mercury Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 65,04 | 65,38 | 65,04 | 65,34 | -0,43% | - |
| 25.02.2021 | 67,43 | 68,02 | 0,00 | 65,62 | -3,87% | - |
| 24.02.2021 | 68,00 | 69,79 | 67,88 | 68,26 | 0,06% | - |
| 23.02.2021 | 69,06 | 69,50 | 68,04 | 68,22 | -3,42% | - |
| 22.02.2021 | 70,37 | 71,29 | 70,07 | 70,64 | 0,01% | - |
| 19.02.2021 | 72,05 | 72,11 | 70,37 | 70,63 | -0,90% | - |
| 18.02.2021 | 70,40 | 71,89 | 70,25 | 71,27 | -0,73% | - |
| 17.02.2021 | 71,46 | 72,28 | 71,30 | 71,79 | -1,21% | - |
| 16.02.2021 | 74,76 | 75,08 | 72,17 | 72,67 | -3,18% | - |
| 12.02.2021 | 74,69 | 75,18 | 74,37 | 75,06 | 0,11% | - |
| 11.02.2021 | 74,86 | 75,59 | 0,00 | 74,98 | 0,60% | - |
| 10.02.2021 | 74,14 | 75,22 | 73,51 | 74,54 | -0,40% | - |
| 09.02.2021 | 74,85 | 75,86 | 0,00 | 74,84 | -0,30% | - |
| 08.02.2021 | 75,68 | 76,12 | 74,47 | 75,06 | 0,10% | - |
| 05.02.2021 | 75,52 | 76,91 | 74,65 | 74,99 | 2,79% | - |
| 04.02.2021 | 71,92 | 73,87 | 71,66 | 72,95 | 2,82% | - |
| 03.02.2021 | 71,21 | 72,51 | 70,29 | 70,95 | -5,41% | - |
| 02.02.2021 | 73,14 | 75,15 | 72,09 | 75,01 | 6,13% | - |
| 01.02.2021 | 70,77 | 71,42 | 69,78 | 70,68 | -0,70% | - |
| 29.01.2021 | 72,75 | 72,81 | 70,80 | 71,17 | -3,23% | - |
| 28.01.2021 | 73,15 | 74,37 | 72,73 | 73,55 | 1,92% | - |
| 27.01.2021 | 74,07 | 74,66 | 71,18 | 72,16 | -4,40% | - |
| 26.01.2021 | 75,32 | 75,62 | 75,31 | 75,48 | -4,63% | - |
| 25.01.2021 | 79,74 | 80,12 | 78,53 | 79,15 | -0,62% | - |
| 22.01.2021 | 79,42 | 80,44 | 79,22 | 79,64 | 0,40% | - |
| 21.01.2021 | 79,23 | 79,53 | 79,22 | 79,32 | -1,78% | - |
| 20.01.2021 | 80,78 | 81,43 | 79,54 | 80,76 | 0,71% | - |
| 19.01.2021 | 79,41 | 80,19 | 77,73 | 80,19 | 2,44% | - |
| 15.01.2021 | 79,14 | 79,65 | 78,03 | 78,28 | -2,57% | - |
| 14.01.2021 | 83,87 | 84,82 | 79,77 | 80,34 | -0,77% | - |
| 13.01.2021 | 81,32 | 82,37 | 80,32 | 80,97 | -0,14% | - |
| 12.01.2021 | 82,55 | 82,95 | 81,00 | 81,08 | 0,90% | - |
| 11.01.2021 | 80,52 | 81,95 | 80,18 | 80,36 | 0,98% | - |
| 08.01.2021 | 79,33 | 80,17 | 78,89 | 79,58 | -0,37% | - |
| 07.01.2021 | 83,92 | 84,02 | 79,55 | 79,88 | -6,34% | - |
| 06.01.2021 | 85,13 | 86,08 | 84,06 | 85,29 | -0,24% | - |
| 05.01.2021 | 84,99 | 86,03 | 84,06 | 85,49 | 1,84% | - |
| 04.01.2021 | 83,95 | 83,95 | 83,95 | 83,95 | -4,71% | - |
| 31.12.2020 | 87,93 | 90,23 | 87,63 | 88,10 | 0,47% | - |
| 30.12.2020 | 86,97 | 88,50 | 85,83 | 87,69 | 2,87% | - |
| 29.12.2020 | 85,25 | 86,52 | 85,24 | 85,24 | -2,83% | - |
| 28.12.2020 | 87,58 | 91,30 | 85,86 | 87,72 | -0,54% | - |
| 24.12.2020 | 87,16 | 88,42 | 85,71 | 88,20 | 0,79% | - |
| 23.12.2020 | 85,09 | 87,56 | 85,09 | 87,51 | 3,12% | - |
| 22.12.2020 | 83,19 | 85,92 | 83,04 | 84,86 | 2,09% | - |
| 21.12.2020 | 82,34 | 83,95 | 82,12 | 83,13 | 0,60% | - |
| 18.12.2020 | 84,52 | 84,56 | 82,14 | 82,63 | -1,92% | - |
| 17.12.2020 | 82,73 | 84,78 | 82,32 | 84,25 | 2,43% | - |
| 16.12.2020 | 81,92 | 82,47 | 80,57 | 82,25 | -2,23% | - |
| 15.12.2020 | 81,69 | 84,15 | 70,06 | 84,13 | 4,06% | - |
| 14.12.2020 | 80,28 | 80,86 | 71,33 | 80,85 | 0,63% | - |
| 11.12.2020 | 80,34 | 80,34 | 80,34 | 80,34 | 0,47% | - |
| 10.12.2020 | 81,82 | 83,47 | 76,60 | 79,96 | 3,00% | - |
| 09.12.2020 | 80,79 | 80,79 | 68,87 | 77,63 | -1,67% | - |
| 08.12.2020 | 80,38 | 81,15 | 74,86 | 78,95 | 2,45% | - |
| 07.12.2020 | 74,48 | 78,10 | 74,33 | 77,06 | 3,94% | - |
| 04.12.2020 | 72,63 | 74,22 | 72,49 | 74,14 | 4,11% | - |
| 03.12.2020 | 71,98 | 72,03 | 65,09 | 71,21 | -0,89% | - |
| 02.12.2020 | 71,92 | 72,72 | 70,31 | 71,85 | 2,12% | - |
| 01.12.2020 | 72,52 | 72,65 | 70,36 | 70,36 | -0,91% | - |
| 30.11.2020 | 70,49 | 71,91 | 70,25 | 71,00 | -0,09% | - |
| 27.11.2020 | 71,85 | 71,85 | 70,38 | 71,07 | 1,07% | - |
| 25.11.2020 | 72,18 | 73,19 | 70,30 | 70,31 | -1,90% | - |
| 24.11.2020 | 70,49 | 72,06 | 70,36 | 71,68 | 2,39% | - |
| 23.11.2020 | 69,06 | 70,50 | 68,83 | 70,00 | 1,24% | - |
| 20.11.2020 | 68,58 | 70,55 | 68,31 | 69,15 | 1,37% | - |
| 19.11.2020 | 66,88 | 68,50 | 0,00 | 68,21 | 1,59% | - |
| 18.11.2020 | 68,92 | 69,20 | 66,82 | 67,14 | -2,08% | - |
| 17.11.2020 | 68,27 | 69,61 | 67,48 | 68,57 | 0,09% | - |
| 16.11.2020 | 69,36 | 69,57 | 67,20 | 68,51 | -0,57% | - |
| 13.11.2020 | 69,06 | 70,37 | 68,67 | 68,90 | 0,62% | - |
| 12.11.2020 | 68,62 | 69,07 | 67,60 | 68,48 | 0,50% | - |
| 11.11.2020 | 69,24 | 70,07 | 68,14 | 68,14 | -2,62% | - |
| 10.11.2020 | 69,52 | 71,31 | 68,35 | 69,97 | 1,74% | - |
| 09.11.2020 | 73,89 | 74,03 | 68,51 | 68,78 | -1,38% | - |
| 06.11.2020 | 80,84 | 80,84 | 69,72 | 69,74 | -2,70% | - |
| 05.11.2020 | 71,14 | 72,46 | 70,66 | 71,67 | 0,96% | - |
| 04.11.2020 | 73,02 | 73,49 | 68,52 | 70,99 | -4,27% | - |
| 03.11.2020 | 73,43 | 75,17 | 73,21 | 74,16 | 2,75% | - |
| 02.11.2020 | 72,08 | 73,13 | 70,82 | 72,17 | 4,98% | - |
| 30.10.2020 | 71,48 | 71,85 | 67,92 | 68,75 | -3,50% | - |
| 29.10.2020 | 70,64 | 71,64 | 70,27 | 71,24 | 1,03% | - |
| 28.10.2020 | 72,00 | 72,42 | 70,45 | 70,51 | -5,47% | - |
| 27.10.2020 | 75,24 | 75,54 | 72,88 | 74,59 | -0,67% | - |
| 26.10.2020 | 75,83 | 75,99 | 74,45 | 75,09 | -3,28% | - |
| 23.10.2020 | 77,55 | 77,96 | 76,68 | 77,64 | 1,90% | - |
| 22.10.2020 | 78,14 | 78,35 | 76,05 | 76,20 | -2,38% | - |
| 21.10.2020 | 76,24 | 78,05 | 75,43 | 78,05 | 4,10% | - |
| 20.10.2020 | 77,69 | 77,83 | 74,98 | 74,98 | -3,76% | - |
| 19.10.2020 | 79,23 | 79,23 | 76,21 | 77,91 | -0,26% | - |
| 16.10.2020 | 77,81 | 79,45 | 77,18 | 78,11 | 1,32% | - |
| 15.10.2020 | 76,74 | 78,58 | 76,33 | 77,10 | -0,42% | - |
| 14.10.2020 | 77,62 | 78,52 | 0,00 | 77,42 | 0,97% | - |
| 13.10.2020 | 76,68 | 76,68 | 76,68 | 76,68 | -2,36% | - |
| 12.10.2020 | 79,43 | 79,44 | 78,34 | 78,53 | -0,02% | - |
| 09.10.2020 | 77,28 | 79,84 | 76,82 | 78,54 | 2,53% | - |
| 08.10.2020 | 75,92 | 77,19 | 75,92 | 76,60 | 1,26% | - |
| 07.10.2020 | 77,54 | 77,89 | 74,39 | 75,65 | -1,47% | - |
| 06.10.2020 | 77,98 | 78,53 | 75,77 | 76,78 | -1,25% | - |
| 05.10.2020 | 77,72 | 78,53 | 76,80 | 77,75 | 0,82% | - |