64,000€
-1,92%
Echtzeit-Aktienkurs Mercury Systems
Bid:
Ask:
Aktienkurse zur Mercury Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 65,25 | 65,50 | 62,50 | 64,25 | -1,53% | 1.992,00 |
| 06.11.2025 | 67,75 | 68,25 | 64,75 | 65,25 | -3,69% | 25,00 |
| 05.11.2025 | 67,00 | 69,50 | 65,00 | 67,75 | 2,26% | 61,00 |
| 04.11.2025 | 67,00 | 67,25 | 65,00 | 66,25 | -1,49% | 25,00 |
| 03.11.2025 | 67,50 | 67,75 | 66,00 | 67,25 | -0,74% | 11,00 |
| 31.10.2025 | 66,75 | 68,75 | 66,00 | 67,75 | 2,26% | 126,00 |
| 30.10.2025 | 66,75 | 67,25 | 65,75 | 66,25 | 0,00% | - |
| 29.10.2025 | 66,75 | 67,50 | 65,75 | 66,25 | -0,75% | 501,00 |
| 28.10.2025 | 67,00 | 67,75 | 66,75 | 66,75 | -0,74% | 18,00 |
| 27.10.2025 | 69,00 | 69,00 | 67,25 | 67,25 | -1,47% | 61,00 |
| 24.10.2025 | 67,00 | 68,25 | 66,75 | 68,25 | 2,25% | 100,00 |
| 23.10.2025 | 64,50 | 67,25 | 64,50 | 66,75 | 3,09% | 27,00 |
| 22.10.2025 | 68,50 | 68,50 | 64,75 | 64,75 | -4,43% | 183,00 |
| 21.10.2025 | 66,00 | 67,75 | 66,00 | 67,75 | 2,26% | - |
| 20.10.2025 | 64,50 | 67,25 | 64,50 | 66,25 | 2,32% | 597,00 |
| 17.10.2025 | 65,50 | 66,00 | 64,25 | 64,75 | -2,26% | 10,00 |
| 16.10.2025 | 67,00 | 68,50 | 66,25 | 66,25 | -0,75% | 2,00 |
| 15.10.2025 | 67,00 | 68,25 | 65,75 | 66,75 | -0,74% | 251,00 |
| 14.10.2025 | 66,00 | 67,75 | 64,75 | 67,25 | 3,07% | 306,00 |
| 13.10.2025 | 64,50 | 65,75 | 63,75 | 65,25 | 3,16% | 504,00 |
| 10.10.2025 | 69,00 | 70,00 | 63,25 | 63,25 | -9,32% | 1.227,00 |
| 09.10.2025 | 72,25 | 73,50 | 69,25 | 69,75 | -3,46% | 302,00 |
| 08.10.2025 | 72,50 | 72,75 | 71,50 | 72,25 | 0,70% | 42,00 |
| 07.10.2025 | 72,50 | 72,75 | 70,50 | 71,75 | 0,00% | 579,00 |
| 06.10.2025 | 71,50 | 72,75 | 70,25 | 71,75 | 0,00% | 100,00 |
| 03.10.2025 | 70,75 | 72,75 | 70,25 | 71,75 | 2,14% | - |
| 02.10.2025 | 69,00 | 70,25 | 68,50 | 70,25 | 2,18% | 137,00 |
| 01.10.2025 | 66,00 | 68,75 | 65,50 | 68,75 | 4,56% | 788,00 |
| 30.09.2025 | 63,50 | 66,25 | 63,50 | 65,75 | 2,33% | 236,00 |
| 29.09.2025 | 66,75 | 67,50 | 64,25 | 64,25 | -2,28% | 624,00 |
| 26.09.2025 | 62,50 | 65,75 | 62,50 | 65,75 | 4,78% | 25,00 |
| 25.09.2025 | 63,25 | 63,75 | 62,25 | 62,75 | -0,79% | - |
| 24.09.2025 | 64,00 | 64,75 | 63,00 | 63,25 | -0,78% | 92,00 |
| 23.09.2025 | 65,00 | 65,75 | 63,25 | 63,75 | -1,54% | 147,00 |
| 22.09.2025 | 64,50 | 65,25 | 63,75 | 64,75 | 0,78% | 140,00 |
| 19.09.2025 | 66,00 | 66,75 | 64,25 | 64,25 | -1,53% | 170,00 |
| 18.09.2025 | 63,00 | 65,75 | 62,00 | 65,25 | 3,16% | 183,00 |
| 17.09.2025 | 62,50 | 63,75 | 61,25 | 63,25 | 0,80% | 1,00 |
| 16.09.2025 | 61,75 | 63,25 | 61,50 | 62,75 | 1,62% | 28,00 |
| 15.09.2025 | 62,00 | 62,25 | 60,75 | 61,75 | -0,80% | 31,00 |
| 12.09.2025 | 62,25 | 63,00 | 61,75 | 62,25 | 1,22% | 66,00 |
| 11.09.2025 | 61,50 | 62,00 | 61,50 | 61,50 | 1,23% | 365,00 |
| 10.09.2025 | 58,50 | 60,75 | 58,50 | 60,75 | 3,40% | 58,00 |
| 09.09.2025 | 58,50 | 59,25 | 57,75 | 58,75 | 0,86% | 100,00 |
| 08.09.2025 | 59,00 | 60,50 | 58,25 | 58,25 | -0,85% | 147,00 |
| 05.09.2025 | 58,00 | 59,50 | 56,75 | 58,75 | 0,86% | 633,00 |
| 04.09.2025 | 58,00 | 58,25 | 56,75 | 58,25 | 0,87% | 16,00 |
| 03.09.2025 | 57,50 | 59,00 | 57,25 | 57,75 | -0,86% | 74,00 |
| 02.09.2025 | 58,00 | 58,50 | 57,25 | 58,25 | -0,43% | 273,00 |
| 01.09.2025 | 58,00 | 58,50 | 57,50 | 58,50 | 1,30% | 1.410,00 |
| 29.08.2025 | 58,50 | 59,50 | 57,75 | 57,75 | -1,70% | 105,00 |
| 28.08.2025 | 58,00 | 59,00 | 57,75 | 58,75 | 0,00% | 7,00 |
| 27.08.2025 | 58,25 | 59,75 | 58,25 | 58,75 | 0,86% | - |
| 26.08.2025 | 58,50 | 59,75 | 57,75 | 58,25 | 0,00% | 3,00 |
| 25.08.2025 | 57,00 | 58,75 | 56,50 | 58,25 | 1,75% | 149,00 |
| 22.08.2025 | 56,00 | 57,25 | 56,00 | 57,25 | 0,88% | 1,00 |
| 21.08.2025 | 55,00 | 57,25 | 55,00 | 56,75 | 2,71% | 21,00 |
| 20.08.2025 | 55,00 | 55,50 | 53,75 | 55,25 | 0,00% | 28,00 |
| 19.08.2025 | 57,25 | 57,50 | 54,75 | 55,25 | -3,49% | 121,00 |
| 18.08.2025 | 56,50 | 57,75 | 56,25 | 57,25 | 0,88% | 70,00 |
| 15.08.2025 | 57,50 | 57,75 | 56,75 | 56,75 | -0,87% | - |
| 14.08.2025 | 58,00 | 59,00 | 56,25 | 57,25 | -1,72% | 37,00 |
| 13.08.2025 | 58,50 | 59,75 | 56,25 | 58,25 | 0,00% | 347,00 |
| 12.08.2025 | 48,40 | 58,25 | 48,40 | 58,25 | 26,63% | 581,00 |
| 11.08.2025 | 45,40 | 47,40 | 45,40 | 46,00 | 1,55% | 43,00 |
| 08.08.2025 | 45,30 | 46,20 | 45,20 | 45,30 | 0,44% | 24,00 |
| 07.08.2025 | 46,30 | 46,70 | 44,60 | 45,10 | -2,59% | - |
| 06.08.2025 | 47,00 | 47,10 | 46,20 | 46,30 | -1,07% | 104,00 |
| 05.08.2025 | 46,50 | 47,90 | 46,30 | 46,80 | 1,08% | - |
| 04.08.2025 | 45,30 | 46,40 | 45,20 | 46,30 | 2,66% | 3,00 |
| 01.08.2025 | 45,80 | 45,80 | 43,50 | 45,10 | -2,17% | 72,00 |
| 31.07.2025 | 46,40 | 46,70 | 45,80 | 46,10 | -0,65% | - |
| 30.07.2025 | 44,90 | 46,60 | 44,80 | 46,40 | 3,34% | 78,00 |
| 29.07.2025 | 45,70 | 46,20 | 44,80 | 44,90 | -1,32% | 5,00 |
| 28.07.2025 | 45,40 | 46,30 | 44,90 | 45,50 | 0,89% | - |
| 25.07.2025 | 44,70 | 45,20 | 44,30 | 45,10 | 1,12% | 192,00 |
| 24.07.2025 | 44,80 | 45,50 | 44,50 | 44,60 | -0,67% | - |
| 23.07.2025 | 44,00 | 45,20 | 44,00 | 44,90 | 2,51% | - |
| 22.07.2025 | 44,80 | 44,80 | 43,60 | 43,80 | -2,23% | - |
| 21.07.2025 | 44,60 | 45,60 | 44,30 | 44,80 | 0,67% | - |
| 18.07.2025 | 45,10 | 45,60 | 44,40 | 44,50 | -1,11% | 20,00 |
| 17.07.2025 | 44,50 | 45,70 | 44,40 | 45,00 | 1,35% | - |
| 16.07.2025 | 42,60 | 45,30 | 42,60 | 44,40 | 3,02% | 318,00 |
| 15.07.2025 | 43,90 | 44,20 | 43,00 | 43,10 | -1,82% | 150,00 |
| 14.07.2025 | 43,80 | 44,60 | 43,20 | 43,90 | 0,69% | 2,00 |
| 11.07.2025 | 43,00 | 44,50 | 43,00 | 43,60 | 0,69% | 108,00 |
| 10.07.2025 | 44,60 | 44,90 | 43,20 | 43,30 | -3,35% | - |
| 09.07.2025 | 44,40 | 45,20 | 44,00 | 44,80 | 0,90% | - |
| 08.07.2025 | 43,80 | 44,80 | 43,00 | 44,40 | 1,14% | - |
| 07.07.2025 | 43,50 | 44,40 | 43,50 | 43,90 | 1,15% | 118,00 |
| 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 |