38,000€
3,83%
Echtzeit-Aktienkurs Mercury Systems Inc.
Bid:
Ask:
Aktienkurse zur Mercury Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 37,70 | 38,60 | 36,80 | 38,10 | 1,06% | 200,00 |
| 19.12.2024 | 36,70 | 38,10 | 36,40 | 37,70 | 1,62% | - |
| 18.12.2024 | 36,50 | 37,60 | 35,70 | 37,10 | 1,64% | - |
| 17.12.2024 | 37,20 | 38,60 | 35,90 | 36,50 | -3,18% | - |
| 16.12.2024 | 36,10 | 37,80 | 36,00 | 37,70 | 4,43% | - |
| 13.12.2024 | 36,80 | 37,80 | 35,50 | 36,10 | -2,17% | - |
| 12.12.2024 | 37,10 | 38,40 | 36,80 | 36,90 | -1,07% | - |
| 11.12.2024 | 36,00 | 37,80 | 35,70 | 37,30 | 3,32% | - |
| 10.12.2024 | 36,10 | 37,60 | 35,50 | 36,10 | 0,00% | - |
| 09.12.2024 | 36,30 | 36,90 | 34,90 | 36,10 | -0,55% | 560,00 |
| 06.12.2024 | 36,20 | 37,40 | 35,60 | 36,30 | 0,28% | - |
| 05.12.2024 | 37,60 | 38,10 | 36,00 | 36,20 | -4,99% | - |
| 04.12.2024 | 37,20 | 39,00 | 36,60 | 38,10 | 2,14% | - |
| 03.12.2024 | 38,10 | 38,40 | 36,60 | 37,30 | -2,10% | 150,00 |
| 02.12.2024 | 39,10 | 39,70 | 37,40 | 38,10 | 3,81% | - |
| 29.11.2024 | 38,90 | 40,00 | 36,70 | 36,70 | -5,66% | - |
| 28.11.2024 | 38,90 | 39,10 | 38,90 | 38,90 | 0,00% | - |
| 27.11.2024 | 39,60 | 40,40 | 38,20 | 38,90 | -2,02% | - |
| 26.11.2024 | 39,30 | 40,40 | 37,70 | 39,70 | 1,53% | - |
| 25.11.2024 | 39,20 | 40,20 | 38,60 | 39,10 | -0,51% | 100,00 |
| 22.11.2024 | 38,20 | 40,20 | 38,10 | 39,30 | 3,15% | - |
| 21.11.2024 | 36,80 | 39,10 | 36,20 | 38,10 | -2,31% | - |
| 20.11.2024 | 36,10 | 39,00 | 36,10 | 39,00 | 6,27% | 465,00 |
| 19.11.2024 | 36,40 | 37,40 | 35,90 | 36,70 | 0,55% | - |
| 18.11.2024 | 37,30 | 37,70 | 35,90 | 36,50 | -2,14% | - |
| 15.11.2024 | 38,40 | 40,00 | 36,80 | 37,30 | -4,11% | - |
| 14.11.2024 | 40,80 | 41,60 | 38,40 | 38,90 | -6,04% | - |
| 13.11.2024 | 40,90 | 42,60 | 40,10 | 41,40 | 0,73% | - |
| 12.11.2024 | 41,20 | 41,90 | 39,80 | 41,10 | 0,74% | - |
| 11.11.2024 | 39,80 | 41,80 | 39,40 | 40,80 | 3,55% | - |
| 08.11.2024 | 38,80 | 40,80 | 38,10 | 39,40 | 2,60% | - |
| 07.11.2024 | 39,30 | 39,90 | 36,80 | 38,40 | -2,29% | - |
| 06.11.2024 | 36,30 | 40,30 | 36,10 | 39,30 | 25,56% | - |
| 05.11.2024 | 30,50 | 31,70 | 29,70 | 31,30 | 1,29% | - |
| 04.11.2024 | 30,40 | 31,30 | 30,00 | 30,90 | 0,98% | - |
| 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% | - |