96,490€
4,11%
Echtzeit-Aktienkurs Mercury Systems Inc.
Bid:
Ask:
Aktienkurse zur Mercury Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 97,32 | 97,32 | 91,51 | 96,15 | 3,74% | 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 |
| 16.02.2026 | 70,50 | 70,50 | 68,50 | 69,50 | 0,36% | 4,00 |
| 13.02.2026 | 68,50 | 71,00 | 66,00 | 69,25 | 2,21% | 11,00 |
| 12.02.2026 | 68,00 | 69,00 | 66,50 | 67,75 | 0,00% | 65,00 |
| 11.02.2026 | 71,00 | 72,50 | 66,75 | 67,75 | -4,91% | - |
| 10.02.2026 | 71,75 | 72,75 | 69,25 | 71,25 | -0,70% | 51,00 |
| 09.02.2026 | 68,50 | 72,25 | 68,25 | 71,75 | 2,14% | 6,00 |
| 06.02.2026 | 66,00 | 70,25 | 66,00 | 70,25 | 4,46% | 24,00 |
| 05.02.2026 | 65,50 | 68,25 | 63,75 | 67,25 | 2,28% | 429,00 |
| 04.02.2026 | 74,00 | 75,50 | 63,50 | 65,75 | -21,96% | 341,00 |
| 03.02.2026 | 79,75 | 84,75 | 79,50 | 84,25 | 6,31% | 291,00 |
| 02.02.2026 | 78,50 | 80,25 | 77,00 | 79,25 | 0,00% | 193,00 |
| 30.01.2026 | 82,00 | 83,00 | 78,25 | 79,25 | -3,06% | 236,00 |
| 29.01.2026 | 82,00 | 84,50 | 81,25 | 81,75 | -2,10% | 72,00 |
| 28.01.2026 | 84,00 | 84,75 | 82,25 | 83,50 | -1,47% | - |
| 27.01.2026 | 83,50 | 85,00 | 82,25 | 84,75 | 2,42% | 17,00 |
| 26.01.2026 | 82,00 | 85,00 | 81,75 | 82,75 | -1,19% | 514,00 |
| 23.01.2026 | 86,00 | 86,00 | 83,25 | 83,75 | -1,76% | 2,00 |
| 22.01.2026 | 87,50 | 87,50 | 84,25 | 85,25 | 0,29% | 356,00 |
| 21.01.2026 | 83,00 | 85,25 | 81,25 | 85,00 | 1,49% | 4,00 |
| 20.01.2026 | 87,75 | 88,50 | 83,75 | 83,75 | -4,56% | 19,00 |
| 19.01.2026 | 86,50 | 88,00 | 86,50 | 87,75 | -1,68% | 1,00 |
| 16.01.2026 | 89,00 | 90,25 | 87,75 | 89,25 | 0,56% | - |
| 15.01.2026 | 84,75 | 88,75 | 84,25 | 88,75 | 4,72% | 51,00 |
| 14.01.2026 | 83,50 | 86,50 | 80,75 | 84,75 | 0,00% | 117,00 |
| 13.01.2026 | 83,00 | 85,25 | 83,00 | 84,75 | 2,73% | 10,00 |
| 12.01.2026 | 78,50 | 82,75 | 78,50 | 82,50 | 2,80% | 5,00 |
| 09.01.2026 | 76,25 | 80,25 | 76,25 | 80,25 | 5,94% | - |
| 08.01.2026 | 72,25 | 78,50 | 72,25 | 75,75 | 4,12% | 604,00 |
| 07.01.2026 | 72,25 | 73,75 | 71,00 | 72,75 | 1,39% | 9,00 |