66,760€
-0,07%
Echtzeit-Aktienkurs Mercury Systems Inc.
Bid:
Ask:
Aktienkurse zur Mercury Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 67,20 | 67,56 | 64,70 | 66,55 | -0,39% | 2,00 |
| 22.10.2026 | 66,65 | 67,54 | 65,89 | 66,81 | -1,05% | - |
| 21.10.2026 | 66,44 | 68,36 | 66,28 | 67,52 | 0,94% | - |
| 20.10.2026 | 67,75 | 68,86 | 66,43 | 66,89 | -1,73% | 81,00 |
| 19.10.2026 | 66,47 | 68,53 | 66,01 | 68,07 | 3,78% | 295,00 |
| 16.10.2026 | 68,17 | 68,21 | 64,21 | 65,59 | -1,72% | - |
| 15.10.2026 | 67,50 | 67,79 | 65,31 | 66,74 | -1,66% | 2,00 |
| 14.10.2026 | 68,55 | 69,41 | 67,30 | 67,87 | -0,93% | 20,00 |
| 13.10.2026 | 69,53 | 69,69 | 67,14 | 68,51 | -2,24% | - |
| 12.10.2026 | 71,17 | 71,28 | 69,69 | 70,08 | -1,30% | - |
| 09.10.2026 | 70,02 | 71,08 | 69,80 | 71,00 | 1,39% | 131,00 |
| 08.10.2026 | 71,04 | 71,21 | 69,07 | 70,03 | -1,56% | - |
| 07.10.2026 | 73,60 | 73,96 | 70,47 | 71,14 | -3,32% | 153,00 |
| 06.10.2026 | 74,08 | 74,57 | 72,27 | 73,58 | -0,57% | - |
| 05.10.2026 | 75,77 | 76,22 | 74,00 | 74,00 | -1,41% | 95,00 |
| 02.10.2026 | 74,94 | 77,21 | 74,46 | 75,06 | 0,78% | 355,00 |
| 01.10.2026 | 73,94 | 75,23 | 72,21 | 74,48 | 1,46% | 1,00 |
| 30.09.2026 | 73,15 | 73,89 | 72,24 | 73,41 | 1,00% | - |
| 29.09.2026 | 70,42 | 72,84 | 69,33 | 72,68 | 3,15% | - |
| 28.09.2026 | 71,67 | 71,77 | 70,07 | 70,46 | -2,48% | 16,00 |
| 25.09.2026 | 73,23 | 73,59 | 71,72 | 72,25 | -0,91% | - |
| 24.09.2026 | 72,49 | 73,44 | 71,28 | 72,91 | 0,79% | 181,00 |
| 23.09.2026 | 73,47 | 73,84 | 71,66 | 72,34 | -1,86% | 1.079,00 |
| 22.09.2026 | 74,69 | 75,26 | 72,15 | 73,71 | -1,01% | - |
| 21.09.2026 | 74,62 | 75,89 | 74,23 | 74,46 | 0,65% | 200,00 |
| 18.09.2026 | 75,22 | 75,51 | 73,61 | 73,98 | -1,24% | 230,00 |
| 17.09.2026 | 76,57 | 78,20 | 74,85 | 74,91 | -1,10% | 25,00 |
| 16.09.2026 | 75,50 | 76,01 | 73,81 | 75,74 | 0,46% | 100,00 |
| 15.09.2026 | 70,06 | 76,10 | 69,68 | 75,39 | 7,50% | 153,00 |
| 14.09.2026 | 69,66 | 71,34 | 67,81 | 70,13 | 1,02% | - |
| 11.09.2026 | 69,54 | 71,50 | 68,89 | 69,42 | 0,32% | - |
| 10.09.2026 | 69,66 | 70,38 | 68,63 | 69,20 | -0,22% | 70,00 |
| 09.09.2026 | 71,78 | 72,04 | 68,56 | 69,35 | -3,28% | 599,00 |
| 08.09.2026 | 70,33 | 73,68 | 70,00 | 71,70 | 1,77% | 101,00 |
| 07.09.2026 | 70,67 | 70,98 | 70,36 | 70,45 | -0,82% | 1,00 |
| 04.09.2026 | 72,83 | 73,33 | 70,44 | 71,03 | -3,02% | 30,00 |
| 03.09.2026 | 70,98 | 73,38 | 70,01 | 73,24 | 2,97% | 5,00 |
| 02.09.2026 | 71,49 | 71,88 | 69,84 | 71,13 | -0,92% | 316,00 |
| 01.09.2026 | 75,33 | 75,70 | 71,41 | 71,79 | -4,28% | 64,00 |
| 31.08.2026 | 76,19 | 76,45 | 74,40 | 75,00 | -1,82% | - |
| 28.08.2026 | 77,70 | 78,40 | 75,80 | 76,39 | -1,76% | 301,00 |
| 27.08.2026 | 77,12 | 78,41 | 76,22 | 77,76 | 1,13% | 366,00 |
| 26.08.2026 | 75,23 | 77,45 | 75,05 | 76,89 | 2,74% | 100,00 |
| 25.08.2026 | 76,90 | 78,59 | 73,95 | 74,84 | -2,91% | 598,00 |
| 24.08.2026 | 78,19 | 78,58 | 76,33 | 77,08 | -1,98% | 1.220,00 |
| 21.08.2026 | 80,62 | 82,51 | 78,56 | 78,64 | -2,58% | 746,00 |
| 20.08.2026 | 86,72 | 86,84 | 79,53 | 80,72 | -8,17% | 107,00 |
| 19.08.2026 | 81,22 | 90,51 | 80,02 | 87,90 | -3,41% | 1.569,00 |
| 18.08.2026 | 99,51 | 100,10 | 89,69 | 91,00 | -7,09% | 124,00 |
| 17.08.2026 | 95,89 | 99,42 | 93,86 | 97,94 | 2,38% | 137,00 |
| 14.08.2026 | 95,17 | 97,29 | 93,80 | 95,66 | 1,31% | 36,00 |
| 13.08.2026 | 96,93 | 97,15 | 93,82 | 94,42 | -2,89% | - |
| 12.08.2026 | 94,60 | 97,43 | 94,56 | 97,23 | 2,77% | - |
| 11.08.2026 | 94,10 | 95,19 | 92,70 | 94,61 | 0,32% | - |
| 10.08.2026 | 94,02 | 95,84 | 93,31 | 94,31 | 0,12% | 2,00 |
| 07.08.2026 | 94,28 | 95,06 | 91,81 | 94,20 | -1,09% | - |
| 06.08.2026 | 93,29 | 97,36 | 93,19 | 95,24 | 2,17% | 18,00 |
| 05.08.2026 | 98,14 | 99,39 | 93,15 | 93,22 | -4,74% | 135,00 |
| 04.08.2026 | 92,11 | 98,54 | 91,89 | 97,86 | 6,49% | 204,00 |
| 03.08.2026 | 84,65 | 92,61 | 84,55 | 91,90 | 9,16% | 405,00 |
| 31.07.2026 | 83,80 | 85,26 | 82,55 | 84,19 | 0,97% | - |
| 30.07.2026 | 78,76 | 83,84 | 78,73 | 83,38 | 5,28% | 444,00 |
| 29.07.2026 | 87,08 | 88,18 | 79,20 | 79,20 | -9,71% | 368,00 |
| 28.07.2026 | 91,31 | 91,55 | 86,05 | 87,72 | -4,42% | 160,00 |
| 27.07.2026 | 91,27 | 93,02 | 89,33 | 91,78 | 1,05% | - |
| 24.07.2026 | 93,46 | 95,13 | 90,77 | 90,83 | -2,85% | 56,00 |
| 23.07.2026 | 86,38 | 94,16 | 85,78 | 93,49 | 7,79% | 162,00 |
| 22.07.2026 | 86,42 | 88,18 | 85,21 | 86,73 | 0,16% | - |
| 21.07.2026 | 83,28 | 87,72 | 82,84 | 86,59 | 3,56% | 23,00 |
| 20.07.2026 | 83,85 | 85,59 | 83,37 | 83,61 | -1,32% | 20,00 |
| 17.07.2026 | 83,31 | 86,58 | 81,01 | 84,73 | 0,41% | 15,00 |
| 16.07.2026 | 89,84 | 90,08 | 84,07 | 84,38 | -5,71% | 126,00 |
| 15.07.2026 | 87,81 | 91,75 | 87,69 | 89,49 | 1,55% | - |
| 14.07.2026 | 86,18 | 92,35 | 85,44 | 88,12 | 2,31% | 19,00 |
| 13.07.2026 | 94,43 | 94,74 | 84,78 | 86,13 | -9,74% | 27,00 |
| 10.07.2026 | 99,87 | 100,07 | 94,52 | 95,42 | -4,84% | 182,00 |
| 09.07.2026 | 98,33 | 101,00 | 97,58 | 100,28 | 2,49% | 102,00 |
| 08.07.2026 | 101,80 | 101,80 | 96,25 | 97,84 | -3,18% | 435,00 |
| 07.07.2026 | 107,70 | 108,40 | 100,20 | 101,05 | -5,82% | 70,00 |
| 06.07.2026 | 110,43 | 112,50 | 106,93 | 107,30 | -2,61% | - |
| 03.07.2026 | 110,45 | 110,53 | 110,08 | 110,18 | 0,05% | - |
| 02.07.2026 | 108,05 | 111,60 | 107,05 | 110,13 | 1,71% | 210,00 |
| 01.07.2026 | 106,93 | 111,70 | 104,95 | 108,28 | 2,17% | 411,00 |
| 30.06.2026 | 96,87 | 106,33 | 94,79 | 105,98 | 9,35% | 10,00 |
| 29.06.2026 | 96,47 | 97,78 | 94,03 | 96,91 | 2,76% | 10,00 |
| 26.06.2026 | 92,53 | 95,43 | 90,38 | 94,31 | 1,93% | 30,00 |
| 25.06.2026 | 92,34 | 95,57 | 90,62 | 92,52 | 0,04% | 105,00 |
| 24.06.2026 | 97,46 | 99,86 | 92,13 | 92,48 | -5,85% | 256,00 |
| 23.06.2026 | 97,54 | 100,04 | 95,46 | 98,23 | 0,31% | 132,00 |
| 22.06.2026 | 100,74 | 102,90 | 96,02 | 97,93 | -2,78% | 283,00 |
| 19.06.2026 | 99,39 | 102,65 | 99,10 | 100,73 | 1,67% | 100,00 |
| 18.06.2026 | 101,21 | 106,68 | 98,17 | 99,08 | -0,67% | 642,00 |
| 17.06.2026 | 96,85 | 100,24 | 94,64 | 99,75 | 2,71% | 372,00 |
| 16.06.2026 | 101,05 | 101,75 | 96,56 | 97,12 | -4,74% | - |
| 15.06.2026 | 104,58 | 106,70 | 101,88 | 101,95 | -2,02% | 119,00 |
| 12.06.2026 | 103,25 | 105,10 | 100,98 | 104,05 | 4,52% | 3,00 |
| 11.06.2026 | 92,78 | 99,72 | 92,64 | 99,55 | 7,51% | 2,00 |
| 10.06.2026 | 94,13 | 95,61 | 91,85 | 92,60 | -1,25% | 1,00 |
| 09.06.2026 | 98,14 | 98,37 | 88,62 | 93,77 | -2,16% | 152,00 |
| 08.06.2026 | 96,14 | 99,76 | 94,82 | 95,84 | 1,24% | 1,00 |