97,890€
0,05%
Echtzeit-Aktienkurs Mercury Systems Inc.
Bid:
Ask:
Aktienkurse zur Mercury Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 98,33 | 98,33 | 97,58 | 98,11 | 0,28% | 44,00 |
| 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 |
| 05.06.2026 | 101,39 | 101,83 | 94,24 | 94,67 | -6,29% | 20,00 |
| 04.06.2026 | 96,14 | 101,13 | 94,43 | 101,03 | 4,07% | 102,00 |
| 03.06.2026 | 96,02 | 97,13 | 93,34 | 97,07 | 0,95% | - |
| 02.06.2026 | 95,26 | 97,97 | 94,79 | 96,16 | 0,09% | 21,00 |
| 01.06.2026 | 95,97 | 98,76 | 92,99 | 96,07 | 0,42% | 60,00 |
| 29.05.2026 | 97,32 | 97,32 | 91,51 | 95,67 | 3,23% | 348,00 |
| 28.05.2026 | 83,72 | 92,77 | 82,16 | 92,68 | 10,64% | - |
| 27.05.2026 | 85,45 | 86,76 | 83,71 | 83,77 | -0,97% | - |
| 26.05.2026 | 85,23 | 86,97 | 84,26 | 84,59 | -1,04% | - |
| 25.05.2026 | 85,34 | 87,02 | 85,28 | 85,48 | 1,06% | 1,00 |
| 22.05.2026 | 83,13 | 84,78 | 82,27 | 84,58 | 2,30% | 13,00 |
| 21.05.2026 | 81,50 | 82,96 | 79,56 | 82,68 | 1,44% | 390,00 |
| 20.05.2026 | 79,97 | 82,77 | 79,90 | 81,51 | 0,79% | - |
| 19.05.2026 | 81,66 | 81,66 | 77,83 | 80,87 | 0,97% | 2,00 |
| 18.05.2026 | 78,57 | 80,31 | 78,44 | 80,09 | 1,16% | 1,00 |
| 15.05.2026 | 80,99 | 81,08 | 78,27 | 79,17 | -2,28% | 131,00 |
| 14.05.2026 | 79,21 | 81,10 | 78,43 | 81,02 | 2,71% | - |
| 13.05.2026 | 78,66 | 79,07 | 75,69 | 78,88 | 1,12% | - |
| 12.05.2026 | 78,12 | 79,10 | 75,20 | 78,01 | -0,47% | - |
| 11.05.2026 | 76,67 | 78,81 | 75,94 | 78,38 | 3,02% | 57,00 |
| 08.05.2026 | 75,09 | 77,84 | 74,94 | 76,08 | 2,62% | - |
| 07.05.2026 | 78,11 | 78,96 | 73,96 | 74,14 | -4,64% | 600,00 |
| 06.05.2026 | 71,21 | 78,19 | 68,63 | 77,75 | 9,83% | - |
| 05.05.2026 | 67,35 | 71,03 | 67,23 | 70,79 | 5,26% | - |
| 04.05.2026 | 67,05 | 68,07 | 66,63 | 67,25 | -0,13% | - |
| 30.04.2026 | 63,68 | 67,44 | 63,59 | 67,34 | 5,71% | 81,00 |
| 29.04.2026 | 65,56 | 65,70 | 62,94 | 63,70 | -1,74% | 460,00 |
| 28.04.2026 | 65,84 | 66,61 | 63,87 | 64,83 | -1,53% | - |
| 27.04.2026 | 66,36 | 67,57 | 65,68 | 65,84 | -1,01% | - |
| 24.04.2026 | 67,52 | 67,92 | 64,69 | 66,51 | -1,35% | - |
| 23.04.2026 | 70,16 | 71,67 | 65,72 | 67,42 | -4,33% | - |
| 22.04.2026 | 71,27 | 72,58 | 69,72 | 70,47 | -0,86% | - |
| 21.04.2026 | 71,56 | 72,88 | 70,49 | 71,08 | 0,40% | - |
| 20.04.2026 | 71,02 | 71,90 | 69,97 | 70,80 | -1,84% | - |
| 17.04.2026 | 72,25 | 74,43 | 71,35 | 72,13 | -0,03% | - |
| 16.04.2026 | 72,50 | 73,46 | 70,97 | 72,15 | -0,33% | - |
| 15.04.2026 | 71,27 | 72,64 | 70,69 | 72,39 | 1,29% | 2,00 |
| 14.04.2026 | 70,09 | 71,57 | 69,87 | 71,47 | 1,93% | 4,00 |
| 13.04.2026 | 67,69 | 70,50 | 67,36 | 70,12 | 3,28% | 3,00 |
| 10.04.2026 | 66,36 | 68,44 | 66,36 | 67,89 | -0,93% | 1,00 |
| 09.04.2026 | 69,22 | 69,78 | 67,94 | 68,53 | -0,68% | - |
| 08.04.2026 | 67,89 | 70,72 | 67,76 | 69,00 | 3,57% | - |
| 07.04.2026 | 65,68 | 67,17 | 64,30 | 66,62 | 2,89% | 2,00 |
| 02.04.2026 | 64,25 | 66,00 | 62,50 | 64,75 | 0,00% | - |
| 01.04.2026 | 63,25 | 65,25 | 62,00 | 64,75 | 2,37% | 2,00 |
| 31.03.2026 | 62,00 | 65,00 | 60,00 | 63,25 | 4,12% | 1.678,00 |
| 30.03.2026 | 62,25 | 63,50 | 60,25 | 60,75 | -3,19% | 250,00 |
| 27.03.2026 | 65,75 | 66,25 | 61,25 | 62,75 | -5,28% | - |
| 26.03.2026 | 67,75 | 68,25 | 65,75 | 66,25 | -2,21% | 77,00 |
| 25.03.2026 | 65,00 | 68,75 | 64,75 | 67,75 | 5,45% | 120,00 |
| 24.03.2026 | 67,75 | 67,75 | 64,25 | 64,25 | -5,17% | - |
| 23.03.2026 | 66,75 | 70,25 | 66,25 | 67,75 | 2,26% | 8,00 |
| 20.03.2026 | 67,00 | 68,25 | 65,50 | 66,25 | -1,49% | 2,00 |
| 19.03.2026 | 69,25 | 69,50 | 65,25 | 67,25 | -2,89% | 75,00 |
| 18.03.2026 | 70,75 | 70,75 | 68,75 | 69,25 | 0,00% | 6,00 |
| 17.03.2026 | 69,75 | 71,75 | 69,25 | 69,25 | -2,12% | - |
| 16.03.2026 | 68,75 | 72,00 | 68,25 | 70,75 | 2,91% | 46,00 |
| 13.03.2026 | 70,50 | 72,50 | 68,75 | 68,75 | -3,51% | 191,00 |
| 12.03.2026 | 74,00 | 74,25 | 70,75 | 71,25 | -4,68% | 1,00 |
| 11.03.2026 | 74,75 | 76,00 | 73,25 | 74,75 | 0,67% | - |
| 10.03.2026 | 77,25 | 77,50 | 73,75 | 74,25 | -3,57% | 4,00 |
| 09.03.2026 | 73,75 | 77,25 | 73,25 | 77,00 | 1,65% | 3,00 |
| 06.03.2026 | 73,25 | 76,00 | 71,25 | 75,75 | 2,71% | 30,00 |
| 05.03.2026 | 76,50 | 77,25 | 72,25 | 73,75 | -4,53% | - |
| 04.03.2026 | 76,75 | 78,50 | 76,75 | 77,25 | 0,65% | 2,00 |
| 03.03.2026 | 77,25 | 79,00 | 75,75 | 76,75 | -2,85% | 1,00 |
| 02.03.2026 | 75,00 | 82,50 | 73,50 | 79,00 | 4,29% | 22,00 |
| 27.02.2026 | 75,50 | 75,75 | 73,50 | 75,75 | 0,00% | - |
| 26.02.2026 | 75,25 | 75,75 | 73,75 | 75,75 | -0,66% | - |
| 25.02.2026 | 75,50 | 77,25 | 75,00 | 76,25 | 1,33% | - |
| 24.02.2026 | 73,25 | 75,75 | 71,00 | 75,25 | 3,44% | 10,00 |
| 23.02.2026 | 74,25 | 75,00 | 72,50 | 72,75 | -2,02% | - |
| 20.02.2026 | 76,50 | 76,75 | 74,25 | 74,25 | -2,62% | - |
| 19.02.2026 | 73,75 | 76,50 | 73,25 | 76,25 | 3,39% | 1,00 |
| 18.02.2026 | 70,50 | 74,75 | 70,25 | 73,75 | 4,98% | - |
| 17.02.2026 | 67,75 | 71,25 | 67,00 | 70,25 | 1,08% | 634,00 |