41,200€
-0,72%
Echtzeit-Aktienkurs Mercury Systems Inc.
Bid:
Ask:
Aktienkurse zur Mercury Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 41,50 | 41,60 | 41,20 | 41,30 | -0,48% | - |
| 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% | - |
| 11.02.2025 | 45,50 | 46,00 | 44,10 | 45,00 | -1,32% | 23,00 |
| 10.02.2025 | 44,00 | 45,60 | 43,70 | 45,60 | 3,87% | - |
| 07.02.2025 | 45,60 | 45,70 | 43,50 | 43,90 | -3,52% | 476,00 |
| 06.02.2025 | 48,10 | 48,70 | 44,50 | 45,50 | -5,41% | 458,00 |
| 05.02.2025 | 48,10 | 49,50 | 46,40 | 48,10 | 18,77% | 2.075,00 |
| 04.02.2025 | 40,80 | 41,10 | 39,40 | 40,50 | -0,49% | 100,00 |
| 03.02.2025 | 40,10 | 41,10 | 38,30 | 40,70 | 1,50% | 19,00 |
| 31.01.2025 | 39,10 | 40,60 | 39,10 | 40,10 | 3,08% | - |
| 30.01.2025 | 38,10 | 39,30 | 37,90 | 38,90 | 2,10% | 550,00 |
| 29.01.2025 | 39,50 | 39,70 | 37,80 | 38,10 | -4,03% | 747,00 |
| 28.01.2025 | 39,30 | 39,70 | 38,90 | 39,70 | 1,53% | 600,00 |
| 27.01.2025 | 40,50 | 40,80 | 38,90 | 39,10 | -3,93% | 341,00 |
| 24.01.2025 | 40,50 | 40,90 | 39,90 | 40,70 | -0,49% | 4,00 |
| 23.01.2025 | 40,90 | 41,10 | 40,30 | 40,90 | -0,49% | - |
| 22.01.2025 | 41,90 | 41,90 | 40,20 | 41,10 | -1,91% | 594,00 |
| 21.01.2025 | 41,50 | 42,70 | 41,30 | 41,90 | 1,45% | 820,00 |
| 20.01.2025 | 41,70 | 41,70 | 41,30 | 41,30 | -0,72% | - |
| 17.01.2025 | 41,70 | 42,40 | 40,80 | 41,60 | 0,24% | 220,00 |
| 16.01.2025 | 42,10 | 42,30 | 41,30 | 41,50 | -1,19% | 230,00 |
| 15.01.2025 | 41,70 | 42,40 | 41,10 | 42,00 | 0,72% | 306,00 |
| 14.01.2025 | 40,70 | 42,10 | 40,40 | 41,70 | 1,96% | 200,00 |
| 13.01.2025 | 40,90 | 41,50 | 40,00 | 40,90 | 0,74% | 2.586,00 |
| 10.01.2025 | 40,40 | 40,60 | 40,40 | 40,60 | -1,93% | 425,00 |
| 08.01.2025 | 41,20 | 41,40 | 41,20 | 41,40 | 0,00% | 376,00 |
| 07.01.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | 146,00 |
| 06.01.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | 503,00 |
| 03.01.2025 | 42,00 | 42,00 | 41,00 | 41,00 | 0,00% | 204,00 |
| 02.01.2025 | 41,00 | 41,20 | 41,00 | 41,00 | 7,33% | 700,00 |
| 23.12.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 2,69% | 780,00 |
| 20.12.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | 161,00 |
| 19.12.2024 | 37,20 | 37,60 | 37,20 | 37,60 | 2,73% | 244,00 |
| 18.12.2024 | 37,20 | 37,20 | 36,60 | 36,60 | -2,14% | 770,00 |
| 17.12.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 3,31% | 161,00 |
| 16.12.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | 737,00 |
| 13.12.2024 | 36,80 | 36,80 | 36,20 | 36,20 | -3,21% | 530,00 |
| 12.12.2024 | 37,20 | 37,40 | 37,20 | 37,40 | 3,31% | 440,00 |
| 11.12.2024 | 36,00 | 36,20 | 36,00 | 36,20 | 0,00% | 312,00 |
| 10.12.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | 508,00 |
| 06.12.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | 110,00 |
| 05.12.2024 | 37,00 | 37,00 | 36,20 | 36,40 | -4,21% | 676,00 |
| 04.12.2024 | 37,00 | 38,20 | 37,00 | 38,00 | 2,70% | 1.725,00 |
| 03.12.2024 | 37,20 | 37,60 | 37,00 | 37,00 | -2,63% | 112,00 |
| 02.12.2024 | 38,40 | 38,60 | 38,00 | 38,00 | -2,56% | 1.380,00 |
| 29.11.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | 94,00 |
| 28.11.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | 25,00 |
| 27.11.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | 429,00 |
| 26.11.2024 | 39,40 | 39,40 | 39,00 | 39,00 | -1,02% | 458,00 |
| 25.11.2024 | 39,40 | 39,40 | 39,20 | 39,40 | 0,51% | 107,00 |
| 22.11.2024 | 38,40 | 39,20 | 38,40 | 39,20 | 3,16% | 570,00 |
| 21.11.2024 | 37,00 | 38,00 | 37,00 | 38,00 | 3,26% | 628,00 |
| 20.11.2024 | 36,40 | 37,20 | 36,40 | 36,80 | 0,55% | 1.104,00 |
| 19.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -10,73% | 50,00 |
| 13.11.2024 | 41,80 | 41,80 | 41,00 | 41,00 | -0,97% | 145,00 |
| 12.11.2024 | 41,40 | 41,40 | 41,20 | 41,40 | 3,50% | 521,00 |
| 08.11.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 6,38% | 4,00 |
| 07.11.2024 | 39,40 | 39,40 | 37,60 | 37,60 | -4,08% | 276,00 |
| 06.11.2024 | 37,00 | 39,20 | 36,80 | 39,20 | 28,10% | 1.320,00 |
| 05.11.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | 11,00 |
| 04.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | 250,00 |
| 23.10.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -4,88% | 25,00 |
| 17.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | 31,00 |
| 10.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | 250,00 |
| 08.10.2024 | 33,60 | 33,60 | 33,40 | 33,40 | 0,00% | 542,00 |
| 27.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | 10,00 |
| 19.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | 21,00 |
| 12.09.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | 50,00 |
| 10.09.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -4,12% | 30,00 |
| 30.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | 7,00 |
| 27.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -8,24% | 200,00 |
| 19.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | 100,00 |
| 16.08.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | 200,00 |
| 15.08.2024 | 36,40 | 36,80 | 36,20 | 36,20 | -3,21% | 156,00 |
| 14.08.2024 | 33,00 | 37,60 | 33,00 | 37,40 | 19,87% | 144,00 |
| 13.08.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -3,70% | 54,00 |
| 01.08.2024 | 32,80 | 32,80 | 32,40 | 32,40 | 0,00% | 3,00 |
| 26.07.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | 30,00 |
| 25.07.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | 50,00 |
| 23.07.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 5,23% | 160,00 |
| 22.07.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | 32,00 |
| 17.07.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | 50,00 |
| 16.07.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 3,40% | 90,00 |
| 15.07.2024 | 28,40 | 29,40 | 28,40 | 29,40 | 5,00% | 53,00 |
| 09.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 6,06% | 71,00 |
| 02.07.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | 15,00 |
| 25.06.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -7,14% | 300,00 |