43,400€
-0,69%
Echtzeit-Aktienkurs Mercury Systems Inc.
Bid:
Ask:
Aktienkurse zur Mercury Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 43,40 | 43,40 | 43,20 | 43,40 | -0,69% | 6,00 |
| 03.07.2025 | 42,90 | 43,80 | 42,40 | 43,70 | 2,10% | 40,00 |
| 02.07.2025 | 43,40 | 43,50 | 42,40 | 42,80 | -0,23% | 7,00 |
| 01.07.2025 | 45,70 | 45,80 | 42,70 | 42,90 | -6,13% | - |
| 30.06.2025 | 45,90 | 46,90 | 45,20 | 45,70 | 0,22% | 84,00 |
| 27.06.2025 | 44,00 | 45,80 | 43,60 | 45,60 | 3,87% | 110,00 |
| 26.06.2025 | 43,00 | 44,30 | 42,80 | 43,90 | 2,09% | - |
| 25.06.2025 | 43,50 | 43,60 | 42,80 | 43,00 | -0,23% | - |
| 24.06.2025 | 45,00 | 45,90 | 42,40 | 43,10 | -3,79% | 31,00 |
| 23.06.2025 | 44,00 | 46,00 | 44,00 | 44,80 | 1,59% | 60,00 |
| 20.06.2025 | 44,60 | 45,00 | 43,80 | 44,10 | -0,45% | - |
| 19.06.2025 | 45,20 | 45,20 | 44,20 | 44,30 | -1,12% | 7,00 |
| 18.06.2025 | 45,50 | 46,00 | 43,80 | 44,80 | -1,75% | - |
| 17.06.2025 | 42,60 | 45,80 | 41,80 | 45,60 | 6,29% | 25,00 |
| 16.06.2025 | 46,00 | 47,10 | 42,60 | 42,90 | -6,54% | 330,00 |
| 13.06.2025 | 44,20 | 46,80 | 44,00 | 45,90 | 2,91% | - |
| 12.06.2025 | 45,10 | 45,30 | 43,80 | 44,60 | -2,19% | - |
| 11.06.2025 | 45,90 | 46,30 | 44,90 | 45,60 | -0,87% | - |
| 10.06.2025 | 47,10 | 47,30 | 45,70 | 46,00 | -2,54% | - |
| 09.06.2025 | 46,70 | 47,60 | 46,40 | 47,20 | 1,29% | - |
| 06.06.2025 | 45,70 | 46,60 | 45,60 | 46,60 | 2,64% | 5,00 |
| 05.06.2025 | 45,30 | 45,60 | 44,70 | 45,40 | 0,44% | - |
| 04.06.2025 | 44,70 | 45,50 | 44,30 | 45,20 | 0,89% | - |
| 03.06.2025 | 43,90 | 45,40 | 43,40 | 44,80 | 2,05% | 128,00 |
| 02.06.2025 | 43,00 | 45,00 | 42,80 | 43,90 | 1,15% | - |
| 30.05.2025 | 42,80 | 43,50 | 42,10 | 43,40 | 2,12% | 19,00 |
| 29.05.2025 | 43,20 | 43,80 | 42,10 | 42,50 | -0,70% | 1,00 |
| 28.05.2025 | 43,30 | 43,80 | 42,80 | 42,80 | -1,15% | 2,00 |
| 27.05.2025 | 41,90 | 43,40 | 41,90 | 43,30 | 3,10% | 181,00 |
| 26.05.2025 | 41,60 | 42,00 | 41,60 | 42,00 | 1,20% | - |
| 23.05.2025 | 41,50 | 41,80 | 40,60 | 41,50 | -0,48% | - |
| 22.05.2025 | 41,40 | 42,10 | 40,90 | 41,70 | 0,48% | 1,00 |
| 21.05.2025 | 42,40 | 42,70 | 41,10 | 41,50 | -2,35% | - |
| 20.05.2025 | 41,30 | 42,60 | 41,10 | 42,50 | 2,41% | 50,00 |
| 19.05.2025 | 40,90 | 41,50 | 40,30 | 41,50 | 0,48% | - |
| 16.05.2025 | 40,90 | 41,40 | 40,60 | 41,30 | 0,73% | - |
| 15.05.2025 | 39,80 | 41,20 | 39,60 | 41,00 | 1,74% | - |
| 14.05.2025 | 41,80 | 42,20 | 40,30 | 40,30 | -3,59% | 32,00 |
| 13.05.2025 | 41,80 | 42,50 | 41,20 | 41,80 | -0,24% | 3,00 |
| 12.05.2025 | 41,70 | 42,90 | 40,30 | 41,90 | 1,95% | - |
| 09.05.2025 | 41,00 | 41,40 | 40,10 | 41,10 | 0,24% | 8,00 |
| 08.05.2025 | 42,60 | 43,20 | 40,90 | 41,00 | -3,30% | 1,00 |
| 07.05.2025 | 44,50 | 45,00 | 41,10 | 42,40 | -4,29% | 144,00 |
| 06.05.2025 | 45,10 | 45,10 | 43,90 | 44,30 | -1,99% | 1,00 |
| 05.05.2025 | 45,20 | 45,80 | 44,50 | 45,20 | -0,66% | - |
| 02.05.2025 | 44,10 | 45,60 | 43,60 | 45,50 | 2,94% | 153,00 |
| 30.04.2025 | 44,10 | 44,60 | 43,30 | 44,20 | 0,23% | 71,00 |
| 29.04.2025 | 44,20 | 44,40 | 43,40 | 44,10 | 1,15% | 1,00 |
| 28.04.2025 | 43,60 | 44,70 | 43,00 | 43,60 | -0,46% | 8,00 |
| 25.04.2025 | 43,90 | 44,60 | 42,90 | 43,80 | 0,00% | 100,00 |
| 24.04.2025 | 42,20 | 43,90 | 41,80 | 43,80 | 3,06% | - |
| 23.04.2025 | 42,60 | 44,10 | 41,90 | 42,50 | 1,19% | - |
| 22.04.2025 | 41,00 | 42,20 | 40,40 | 42,00 | -0,47% | 54,00 |
| 17.04.2025 | 42,30 | 42,70 | 41,30 | 42,20 | 0,72% | - |
| 16.04.2025 | 42,00 | 42,50 | 41,00 | 41,90 | -1,41% | - |
| 15.04.2025 | 41,40 | 42,70 | 41,40 | 42,50 | 2,41% | 10,00 |
| 14.04.2025 | 40,70 | 41,80 | 40,50 | 41,50 | 1,72% | - |
| 11.04.2025 | 40,00 | 41,30 | 38,80 | 40,80 | 2,00% | 2,00 |
| 10.04.2025 | 40,60 | 40,80 | 38,40 | 40,00 | -1,96% | - |
| 09.04.2025 | 38,20 | 41,50 | 37,80 | 40,80 | 4,35% | - |
| 08.04.2025 | 38,40 | 39,80 | 38,40 | 39,10 | 3,17% | 2,00 |
| 07.04.2025 | 38,50 | 39,50 | 36,70 | 37,90 | -5,01% | 2,00 |
| 04.04.2025 | 39,90 | 40,30 | 38,40 | 39,90 | -0,50% | 1,00 |
| 03.04.2025 | 40,30 | 41,40 | 39,00 | 40,10 | -3,61% | - |
| 02.04.2025 | 40,30 | 41,70 | 39,30 | 41,60 | 3,48% | - |
| 01.04.2025 | 39,80 | 40,30 | 38,80 | 40,20 | 0,75% | - |
| 31.03.2025 | 39,60 | 40,10 | 38,40 | 39,90 | 1,01% | 2,00 |
| 28.03.2025 | 40,20 | 40,80 | 39,00 | 39,50 | -2,23% | 2,00 |
| 27.03.2025 | 41,60 | 41,70 | 40,20 | 40,40 | -2,88% | 28,00 |
| 26.03.2025 | 43,00 | 43,20 | 41,40 | 41,60 | -3,26% | 4,00 |
| 25.03.2025 | 43,20 | 44,30 | 42,40 | 43,00 | -0,46% | 1.810,00 |
| 24.03.2025 | 42,30 | 43,20 | 42,10 | 43,20 | 3,10% | 48,00 |
| 21.03.2025 | 42,70 | 43,00 | 41,80 | 41,90 | -1,87% | 1,00 |
| 20.03.2025 | 42,60 | 43,20 | 42,00 | 42,70 | 0,47% | - |
| 19.03.2025 | 41,80 | 42,80 | 41,60 | 42,50 | 1,92% | 210,00 |
| 18.03.2025 | 42,40 | 42,60 | 41,30 | 41,70 | -1,88% | - |
| 17.03.2025 | 42,50 | 43,00 | 42,00 | 42,50 | -0,47% | 7,00 |
| 14.03.2025 | 41,80 | 43,10 | 41,30 | 42,70 | 2,89% | 13,00 |
| 13.03.2025 | 38,60 | 41,80 | 38,60 | 41,50 | 7,24% | 115,00 |
| 12.03.2025 | 39,80 | 40,20 | 38,50 | 38,70 | -2,52% | 1,00 |
| 11.03.2025 | 39,20 | 40,20 | 38,00 | 39,70 | 1,02% | - |
| 10.03.2025 | 40,40 | 40,40 | 38,90 | 39,30 | -2,72% | - |
| 07.03.2025 | 40,50 | 40,90 | 39,30 | 40,40 | -0,74% | 6,00 |
| 06.03.2025 | 40,80 | 40,80 | 39,70 | 40,70 | 0,00% | 28,00 |
| 05.03.2025 | 40,90 | 41,00 | 39,80 | 40,70 | -0,25% | - |
| 04.03.2025 | 41,50 | 41,60 | 40,20 | 40,80 | -1,69% | - |
| 03.03.2025 | 42,80 | 42,90 | 41,20 | 41,50 | -3,04% | 225,00 |
| 28.02.2025 | 41,80 | 42,80 | 41,20 | 42,80 | 2,64% | - |
| 27.02.2025 | 41,30 | 42,60 | 41,20 | 41,70 | 1,46% | - |
| 26.02.2025 | 41,60 | 42,20 | 40,60 | 41,10 | -0,48% | - |
| 25.02.2025 | 40,40 | 41,80 | 40,00 | 41,30 | 1,98% | 5,00 |
| 24.02.2025 | 40,60 | 41,10 | 40,00 | 40,50 | -0,49% | - |
| 21.02.2025 | 41,00 | 41,70 | 40,30 | 40,70 | -0,73% | - |
| 20.02.2025 | 42,10 | 42,20 | 40,20 | 41,00 | -3,07% | 61,00 |
| 19.02.2025 | 42,70 | 42,80 | 41,90 | 42,30 | -0,94% | - |
| 18.02.2025 | 42,60 | 43,00 | 41,80 | 42,70 | 0,23% | 233,00 |
| 17.02.2025 | 42,40 | 42,60 | 42,40 | 42,60 | 0,71% | - |
| 14.02.2025 | 43,70 | 43,70 | 41,60 | 42,30 | -2,98% | 262,00 |
| 13.02.2025 | 44,00 | 44,50 | 43,40 | 43,60 | -1,13% | 30,00 |
| 12.02.2025 | 45,10 | 45,10 | 43,80 | 44,10 | -2,00% | - |