38,100€
1,06%
Echtzeit-Aktienkurs Mercury Systems
Bid:
Ask:
Aktienkurse zur Mercury Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 37,50 | 38,10 | 37,10 | 38,10 | 1,06% | 161,00 |
| 19.12.2024 | 36,70 | 37,70 | 36,70 | 37,70 | 2,72% | 244,00 |
| 18.12.2024 | 36,50 | 37,40 | 36,10 | 36,70 | 0,55% | 770,00 |
| 17.12.2024 | 37,30 | 37,60 | 36,10 | 36,50 | -2,67% | 161,00 |
| 16.12.2024 | 36,10 | 37,50 | 36,00 | 37,50 | 3,88% | 737,00 |
| 13.12.2024 | 36,90 | 37,50 | 35,70 | 36,10 | -1,90% | 530,00 |
| 12.12.2024 | 37,30 | 38,10 | 36,80 | 36,80 | -1,87% | 440,00 |
| 11.12.2024 | 36,10 | 37,50 | 36,00 | 37,50 | 3,88% | 312,00 |
| 10.12.2024 | 36,10 | 36,70 | 35,70 | 36,10 | 0,56% | 508,00 |
| 09.12.2024 | 36,30 | 36,50 | 35,30 | 35,90 | -1,10% | - |
| 06.12.2024 | 36,30 | 37,10 | 35,80 | 36,30 | -0,27% | 110,00 |
| 05.12.2024 | 37,70 | 37,70 | 36,20 | 36,40 | -3,45% | 676,00 |
| 04.12.2024 | 37,30 | 38,70 | 36,90 | 37,70 | 1,07% | 1.725,00 |
| 03.12.2024 | 38,10 | 38,10 | 36,90 | 37,30 | -2,10% | 112,00 |
| 02.12.2024 | 39,10 | 39,30 | 37,70 | 38,10 | -2,06% | 1.380,00 |
| 29.11.2024 | 38,90 | 39,80 | 38,70 | 38,90 | 0,00% | 94,00 |
| 28.11.2024 | 38,90 | 39,10 | 38,90 | 38,90 | 0,00% | - |
| 27.11.2024 | 39,70 | 40,20 | 38,70 | 38,90 | -2,02% | 429,00 |
| 26.11.2024 | 39,30 | 39,90 | 38,40 | 39,70 | 2,06% | 458,00 |
| 25.11.2024 | 39,30 | 39,70 | 38,90 | 38,90 | -1,52% | 107,00 |
| 22.11.2024 | 38,30 | 39,90 | 38,10 | 39,50 | 3,67% | 570,00 |
| 21.11.2024 | 36,90 | 38,30 | 36,60 | 38,10 | 3,25% | 628,00 |
| 20.11.2024 | 36,10 | 37,60 | 36,10 | 36,90 | 0,00% | 1.104,00 |
| 19.11.2024 | 36,50 | 37,10 | 36,10 | 36,90 | 0,54% | 50,00 |
| 18.11.2024 | 37,30 | 37,50 | 36,30 | 36,70 | -1,61% | - |
| 15.11.2024 | 38,50 | 38,90 | 37,10 | 37,30 | -3,62% | - |
| 14.11.2024 | 40,90 | 41,50 | 38,70 | 38,70 | -5,38% | - |
| 13.11.2024 | 40,90 | 42,20 | 40,70 | 40,90 | 0,00% | 135,00 |
| 12.11.2024 | 41,30 | 41,80 | 40,50 | 40,90 | -0,73% | 521,00 |
| 11.11.2024 | 39,90 | 41,50 | 39,70 | 41,20 | 3,26% | - |
| 08.11.2024 | 38,90 | 40,50 | 38,50 | 39,90 | 3,10% | 4,00 |
| 07.11.2024 | 39,30 | 39,50 | 37,10 | 38,70 | -1,53% | 276,00 |
| 06.11.2024 | 36,30 | 40,00 | 36,30 | 39,30 | 24,76% | 1.320,00 |
| 05.11.2024 | 30,70 | 31,50 | 30,20 | 31,50 | 3,28% | 11,00 |
| 04.11.2024 | 30,50 | 31,10 | 30,30 | 30,50 | 0,00% | 250,00 |
| 01.11.2024 | 29,70 | 30,90 | 29,70 | 30,50 | 2,01% | - |
| 31.10.2024 | 30,90 | 30,90 | 29,90 | 29,90 | -3,24% | - |
| 30.10.2024 | 30,90 | 31,30 | 30,70 | 30,90 | 0,00% | - |
| 29.10.2024 | 31,10 | 31,20 | 30,70 | 30,90 | -0,64% | - |
| 28.10.2024 | 31,10 | 31,50 | 30,90 | 31,10 | 0,65% | - |
| 25.10.2024 | 30,70 | 31,30 | 30,70 | 30,90 | 0,65% | - |
| 24.10.2024 | 31,30 | 31,70 | 30,70 | 30,70 | -1,92% | - |
| 23.10.2024 | 31,70 | 31,90 | 31,10 | 31,30 | -1,88% | 25,00 |
| 22.10.2024 | 31,70 | 32,10 | 31,30 | 31,90 | 0,63% | - |
| 21.10.2024 | 31,70 | 32,30 | 31,70 | 31,70 | -0,63% | - |
| 18.10.2024 | 31,70 | 31,90 | 31,30 | 31,90 | 0,63% | - |
| 17.10.2024 | 32,70 | 33,10 | 31,70 | 31,70 | -3,06% | 31,00 |
| 16.10.2024 | 33,10 | 33,50 | 32,70 | 32,70 | -1,21% | - |
| 15.10.2024 | 32,90 | 33,50 | 32,70 | 33,10 | 1,22% | - |
| 14.10.2024 | 33,10 | 33,20 | 32,50 | 32,70 | -1,21% | - |
| 11.10.2024 | 32,30 | 33,50 | 32,30 | 33,10 | 2,16% | - |
| 10.10.2024 | 33,10 | 33,10 | 32,20 | 32,40 | -2,11% | 250,00 |
| 09.10.2024 | 33,30 | 33,60 | 32,90 | 33,10 | -1,19% | - |
| 08.10.2024 | 33,50 | 33,70 | 33,30 | 33,50 | 0,00% | 542,00 |
| 07.10.2024 | 34,10 | 34,10 | 33,10 | 33,50 | -1,76% | - |
| 04.10.2024 | 33,70 | 34,50 | 33,70 | 34,10 | 1,79% | - |
| 03.10.2024 | 33,90 | 33,90 | 33,30 | 33,50 | -1,76% | - |
| 02.10.2024 | 34,10 | 34,70 | 33,90 | 34,10 | 0,00% | - |
| 01.10.2024 | 33,10 | 34,70 | 33,10 | 34,10 | 2,40% | - |
| 30.09.2024 | 33,50 | 34,10 | 32,90 | 33,30 | -0,60% | - |
| 27.09.2024 | 33,10 | 33,90 | 33,10 | 33,50 | 1,21% | 10,00 |
| 26.09.2024 | 32,50 | 33,30 | 32,50 | 33,10 | 1,85% | - |
| 25.09.2024 | 32,50 | 32,90 | 32,30 | 32,50 | -0,61% | - |
| 24.09.2024 | 32,50 | 32,80 | 31,70 | 32,70 | 0,62% | - |
| 23.09.2024 | 32,30 | 32,90 | 32,10 | 32,50 | 1,25% | - |
| 20.09.2024 | 31,90 | 32,30 | 31,50 | 32,10 | 0,63% | - |
| 19.09.2024 | 32,90 | 33,30 | 31,90 | 31,90 | -3,04% | 21,00 |
| 18.09.2024 | 33,10 | 33,70 | 32,70 | 32,90 | -0,60% | - |
| 17.09.2024 | 33,70 | 34,30 | 33,10 | 33,10 | -1,78% | - |
| 16.09.2024 | 34,30 | 34,30 | 33,10 | 33,70 | -1,75% | - |
| 13.09.2024 | 33,30 | 34,50 | 33,10 | 34,30 | 3,00% | - |
| 12.09.2024 | 32,70 | 33,70 | 32,40 | 33,30 | 2,46% | 50,00 |
| 11.09.2024 | 32,50 | 33,30 | 32,10 | 32,50 | -0,61% | - |
| 10.09.2024 | 32,70 | 33,30 | 32,50 | 32,70 | -0,61% | 30,00 |
| 09.09.2024 | 32,90 | 33,30 | 32,30 | 32,90 | 0,00% | - |
| 06.09.2024 | 33,90 | 34,10 | 32,70 | 32,90 | -2,37% | - |
| 05.09.2024 | 33,90 | 34,50 | 33,50 | 33,70 | 0,00% | - |
| 04.09.2024 | 33,50 | 34,30 | 33,30 | 33,70 | 0,00% | - |
| 03.09.2024 | 34,30 | 34,30 | 33,30 | 33,70 | -1,17% | - |
| 02.09.2024 | 34,30 | 34,30 | 34,10 | 34,10 | 0,00% | - |
| 30.08.2024 | 33,90 | 35,30 | 33,70 | 34,10 | 0,59% | 7,00 |
| 29.08.2024 | 33,50 | 34,30 | 33,30 | 33,90 | 1,19% | - |
| 28.08.2024 | 33,50 | 34,10 | 33,30 | 33,50 | 0,00% | - |
| 27.08.2024 | 33,50 | 33,90 | 33,10 | 33,50 | 0,00% | 200,00 |
| 26.08.2024 | 33,50 | 33,90 | 33,30 | 33,50 | 0,00% | - |
| 23.08.2024 | 33,30 | 33,90 | 33,10 | 33,50 | 1,21% | - |
| 22.08.2024 | 34,50 | 34,60 | 33,10 | 33,10 | -4,06% | - |
| 21.08.2024 | 34,90 | 35,10 | 34,30 | 34,50 | -1,15% | - |
| 20.08.2024 | 36,10 | 36,10 | 34,50 | 34,90 | -3,32% | - |
| 19.08.2024 | 36,30 | 36,80 | 35,30 | 36,10 | -0,28% | 100,00 |
| 16.08.2024 | 36,50 | 37,30 | 36,00 | 36,20 | -0,82% | 200,00 |
| 15.08.2024 | 36,50 | 37,50 | 35,90 | 36,50 | 0,55% | 156,00 |
| 14.08.2024 | 33,50 | 38,10 | 33,00 | 36,30 | 18,24% | 144,00 |
| 13.08.2024 | 31,10 | 31,70 | 30,70 | 30,70 | -0,65% | 54,00 |
| 12.08.2024 | 32,70 | 32,70 | 30,50 | 30,90 | -4,92% | - |
| 09.08.2024 | 31,70 | 32,50 | 31,50 | 32,50 | 2,52% | - |
| 08.08.2024 | 30,90 | 31,90 | 30,70 | 31,70 | 2,59% | - |
| 07.08.2024 | 31,10 | 31,50 | 30,70 | 30,90 | 0,65% | - |
| 06.08.2024 | 30,30 | 30,90 | 29,90 | 30,70 | 1,99% | - |
| 05.08.2024 | 30,50 | 30,70 | 28,90 | 30,10 | -1,95% | - |