30,400€
2,01%
Echtzeit-Aktienkurs Mercury Systems Inc.
Bid:
Ask:
Aktienkurse zur Mercury Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 29,60 | 31,30 | 29,50 | 30,60 | 3,03% | - |
| 31.10.2024 | 30,70 | 31,20 | 29,30 | 29,70 | -8,05% | - |
| 30.10.2024 | 30,90 | 32,30 | 30,40 | 32,30 | 8,39% | - |
| 29.10.2024 | 31,00 | 31,40 | 29,80 | 29,80 | -4,49% | - |
| 28.10.2024 | 31,10 | 33,80 | 29,80 | 31,20 | 0,97% | - |
| 25.10.2024 | 30,70 | 31,70 | 30,60 | 30,90 | 0,65% | - |
| 24.10.2024 | 31,20 | 31,90 | 30,50 | 30,70 | -1,92% | - |
| 23.10.2024 | 31,70 | 32,20 | 30,70 | 31,30 | -1,26% | - |
| 22.10.2024 | 31,60 | 33,00 | 30,90 | 31,70 | -0,63% | - |
| 21.10.2024 | 31,60 | 32,70 | 31,50 | 31,90 | 0,63% | - |
| 18.10.2024 | 31,70 | 32,20 | 31,10 | 31,70 | 0,00% | - |
| 17.10.2024 | 32,60 | 33,50 | 31,50 | 31,70 | -2,46% | - |
| 16.10.2024 | 33,00 | 33,70 | 32,50 | 32,50 | -1,81% | - |
| 15.10.2024 | 32,90 | 33,70 | 32,40 | 33,10 | 0,61% | - |
| 14.10.2024 | 33,00 | 33,60 | 32,30 | 32,90 | -0,60% | - |
| 11.10.2024 | 32,30 | 33,70 | 32,30 | 33,10 | 2,16% | - |
| 10.10.2024 | 33,10 | 33,30 | 32,00 | 32,40 | -2,11% | - |
| 09.10.2024 | 33,30 | 34,00 | 32,70 | 33,10 | -0,60% | - |
| 08.10.2024 | 33,40 | 34,60 | 33,00 | 33,30 | -1,19% | - |
| 07.10.2024 | 34,10 | 34,40 | 32,90 | 33,70 | 0,00% | - |
| 04.10.2024 | 33,60 | 34,80 | 33,60 | 33,70 | -0,30% | - |
| 03.10.2024 | 33,90 | 34,20 | 33,00 | 33,80 | -0,29% | - |
| 02.10.2024 | 34,10 | 35,00 | 33,70 | 33,90 | -1,17% | - |
| 01.10.2024 | 33,10 | 34,90 | 32,70 | 34,30 | 4,26% | - |
| 30.09.2024 | 33,50 | 34,30 | 32,70 | 32,90 | -2,95% | - |
| 27.09.2024 | 33,00 | 34,10 | 32,30 | 33,90 | 2,42% | - |
| 26.09.2024 | 32,40 | 33,50 | 32,40 | 33,10 | 1,85% | - |
| 25.09.2024 | 32,50 | 33,30 | 31,70 | 32,50 | -0,61% | - |
| 24.09.2024 | 32,40 | 33,20 | 31,50 | 32,70 | 0,62% | - |
| 23.09.2024 | 32,30 | 33,30 | 31,90 | 32,50 | 1,25% | - |
| 20.09.2024 | 31,90 | 32,50 | 31,20 | 32,10 | 1,90% | - |
| 19.09.2024 | 32,90 | 33,50 | 31,50 | 31,50 | -3,67% | - |
| 18.09.2024 | 33,10 | 34,00 | 32,30 | 32,70 | -1,21% | - |
| 17.09.2024 | 33,70 | 34,50 | 32,80 | 33,10 | -1,78% | - |
| 16.09.2024 | 34,20 | 34,70 | 32,90 | 33,70 | -1,75% | - |
| 13.09.2024 | 33,30 | 34,70 | 32,80 | 34,30 | 3,00% | - |
| 12.09.2024 | 32,70 | 33,90 | 32,10 | 33,30 | 1,83% | - |
| 11.09.2024 | 32,50 | 33,80 | 31,90 | 32,70 | -0,61% | - |
| 10.09.2024 | 32,60 | 34,00 | 32,00 | 32,90 | 0,00% | - |
| 09.09.2024 | 32,80 | 33,60 | 32,10 | 32,90 | 1,23% | - |
| 06.09.2024 | 33,90 | 34,40 | 32,50 | 32,50 | -4,13% | - |
| 05.09.2024 | 33,90 | 34,70 | 33,10 | 33,90 | 0,00% | - |
| 04.09.2024 | 33,40 | 34,70 | 33,00 | 33,90 | 0,59% | - |
| 03.09.2024 | 34,30 | 34,30 | 33,10 | 33,70 | -1,75% | - |
| 02.09.2024 | 34,20 | 34,30 | 34,10 | 34,30 | 0,00% | - |
| 30.08.2024 | 33,80 | 35,30 | 33,40 | 34,30 | 1,48% | - |
| 29.08.2024 | 33,50 | 34,70 | 33,10 | 33,80 | 1,50% | - |
| 28.08.2024 | 33,40 | 34,30 | 33,10 | 33,30 | 0,00% | - |
| 27.08.2024 | 33,50 | 34,10 | 32,70 | 33,30 | -0,60% | - |
| 26.08.2024 | 33,50 | 34,20 | 33,10 | 33,50 | 0,00% | - |
| 23.08.2024 | 33,20 | 34,10 | 32,90 | 33,50 | 0,60% | - |
| 22.08.2024 | 34,30 | 34,70 | 32,90 | 33,30 | -4,03% | - |
| 21.08.2024 | 34,80 | 35,90 | 34,10 | 34,70 | -1,14% | - |
| 20.08.2024 | 36,00 | 36,20 | 34,30 | 35,10 | -2,77% | - |
| 19.08.2024 | 36,20 | 37,20 | 35,00 | 36,10 | -0,82% | - |
| 16.08.2024 | 36,70 | 37,60 | 35,90 | 36,40 | -0,27% | - |
| 15.08.2024 | 36,50 | 38,00 | 35,70 | 36,50 | 0,55% | - |
| 14.08.2024 | 33,50 | 38,70 | 33,30 | 36,30 | 17,48% | - |
| 13.08.2024 | 31,10 | 31,90 | 30,30 | 30,90 | -0,64% | - |
| 12.08.2024 | 32,70 | 33,00 | 30,30 | 31,10 | -4,89% | - |
| 09.08.2024 | 31,60 | 32,90 | 29,90 | 32,70 | 3,15% | - |
| 08.08.2024 | 30,80 | 32,80 | 30,70 | 31,70 | 2,59% | - |
| 07.08.2024 | 31,10 | 31,90 | 30,20 | 30,90 | 0,65% | - |
| 06.08.2024 | 30,30 | 31,10 | 29,50 | 30,70 | 1,32% | - |
| 05.08.2024 | 30,70 | 30,70 | 28,60 | 30,30 | -1,94% | - |
| 02.08.2024 | 31,60 | 31,70 | 29,70 | 30,90 | -1,90% | - |
| 01.08.2024 | 32,90 | 33,10 | 31,10 | 31,50 | -4,26% | - |
| 31.07.2024 | 32,10 | 33,90 | 31,30 | 32,90 | 2,49% | - |
| 30.07.2024 | 32,50 | 33,30 | 30,20 | 32,10 | -1,83% | - |
| 29.07.2024 | 32,60 | 32,90 | 30,30 | 32,70 | 0,62% | - |
| 26.07.2024 | 31,80 | 32,90 | 31,00 | 32,50 | 1,88% | - |
| 25.07.2024 | 32,00 | 33,00 | 31,50 | 31,90 | -0,62% | - |
| 24.07.2024 | 32,30 | 32,90 | 31,60 | 32,10 | -1,23% | 30,00 |
| 23.07.2024 | 31,30 | 32,90 | 31,00 | 32,50 | 3,83% | - |
| 22.07.2024 | 30,60 | 31,70 | 29,90 | 31,30 | 1,95% | - |
| 19.07.2024 | 29,70 | 31,70 | 29,10 | 30,70 | 3,37% | - |
| 18.07.2024 | 30,60 | 30,90 | 29,50 | 29,70 | -2,62% | - |
| 17.07.2024 | 30,90 | 31,50 | 29,90 | 30,50 | -1,29% | - |
| 16.07.2024 | 29,70 | 31,30 | 29,70 | 30,90 | 4,04% | - |
| 15.07.2024 | 28,70 | 30,10 | 27,90 | 29,70 | 4,21% | - |
| 12.07.2024 | 28,90 | 29,50 | 28,40 | 28,50 | -1,72% | - |
| 11.07.2024 | 27,50 | 29,10 | 27,30 | 29,00 | 5,45% | - |
| 10.07.2024 | 28,00 | 28,70 | 27,30 | 27,50 | -1,79% | - |
| 09.07.2024 | 27,90 | 28,40 | 27,40 | 28,00 | 0,36% | - |
| 08.07.2024 | 26,90 | 28,10 | 26,90 | 27,90 | 3,72% | - |
| 05.07.2024 | 26,90 | 27,20 | 26,30 | 26,90 | 0,00% | - |
| 04.07.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -12,38% | - |
| 03.07.2024 | 26,90 | 31,10 | 25,60 | 30,70 | 14,13% | - |
| 02.07.2024 | 26,50 | 27,60 | 26,30 | 26,90 | 2,67% | - |
| 01.07.2024 | 25,10 | 26,60 | 25,00 | 26,20 | 3,15% | - |
| 28.06.2024 | 25,10 | 25,90 | 24,60 | 25,40 | 0,79% | - |
| 27.06.2024 | 25,50 | 25,80 | 24,80 | 25,20 | -1,18% | - |
| 26.06.2024 | 25,20 | 26,00 | 25,00 | 25,50 | 0,79% | - |
| 25.06.2024 | 26,50 | 26,70 | 25,00 | 25,30 | -3,80% | - |
| 24.06.2024 | 26,30 | 27,70 | 26,00 | 26,30 | -1,13% | - |
| 21.06.2024 | 24,90 | 26,60 | 24,70 | 26,60 | 6,83% | - |
| 20.06.2024 | 25,80 | 26,60 | 24,60 | 24,90 | -3,86% | - |
| 19.06.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 18.06.2024 | 26,30 | 26,50 | 25,40 | 25,90 | -0,38% | - |
| 17.06.2024 | 26,90 | 27,20 | 25,90 | 26,00 | -2,26% | - |