39,000€
-1,27%
Echtzeit-Aktienkurs Mercury Systems Inc.
Bid:
Ask:
Aktienkurse zur Mercury Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 31,70 | 31,70 | 30,10 | 30,70 | -3,76% | - |
| 01.08.2024 | 32,90 | 33,10 | 31,30 | 31,90 | -3,04% | 3,00 |
| 31.07.2024 | 32,10 | 33,50 | 31,70 | 32,90 | 2,49% | - |
| 30.07.2024 | 32,50 | 32,90 | 31,50 | 32,10 | -0,62% | - |
| 29.07.2024 | 32,70 | 32,90 | 31,90 | 32,30 | -0,62% | - |
| 26.07.2024 | 31,90 | 32,70 | 31,60 | 32,50 | 1,88% | 30,00 |
| 25.07.2024 | 32,10 | 32,70 | 31,70 | 31,90 | -0,62% | 50,00 |
| 24.07.2024 | 32,30 | 32,70 | 31,90 | 32,10 | -1,23% | - |
| 23.07.2024 | 31,30 | 32,50 | 31,30 | 32,50 | 3,83% | 160,00 |
| 22.07.2024 | 30,70 | 31,50 | 30,30 | 31,30 | 1,95% | 32,00 |
| 19.07.2024 | 29,70 | 31,50 | 29,30 | 30,70 | 3,37% | - |
| 18.07.2024 | 30,70 | 30,70 | 29,70 | 29,70 | -2,62% | - |
| 17.07.2024 | 30,90 | 31,30 | 30,10 | 30,50 | -1,29% | 50,00 |
| 16.07.2024 | 29,70 | 31,10 | 29,70 | 30,90 | 4,04% | 90,00 |
| 15.07.2024 | 28,70 | 29,70 | 28,30 | 29,70 | 3,48% | 53,00 |
| 12.07.2024 | 28,90 | 29,30 | 28,70 | 28,70 | 0,00% | - |
| 11.07.2024 | 27,50 | 28,90 | 27,30 | 28,70 | 4,36% | - |
| 10.07.2024 | 28,10 | 28,50 | 27,50 | 27,50 | -2,83% | - |
| 09.07.2024 | 27,90 | 28,30 | 27,70 | 28,30 | 2,17% | - |