65,000€
Echtzeit-Aktienkurs Mercury Systems Inc.
Bid:
Ask:
Aktienkurse zur Mercury Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 65,50 | 65,50 | 62,25 | 64,25 | -1,15% | - |
| 06.11.2025 | 67,75 | 69,00 | 64,25 | 65,00 | -3,70% | - |
| 05.11.2025 | 67,50 | 70,25 | 64,50 | 67,50 | 2,27% | - |
| 04.11.2025 | 67,25 | 67,75 | 65,00 | 66,00 | -1,49% | - |
| 03.11.2025 | 67,25 | 68,50 | 65,50 | 67,00 | 0,00% | - |
| 31.10.2025 | 66,75 | 70,50 | 66,00 | 67,00 | 0,00% | - |
| 30.10.2025 | 66,25 | 67,75 | 65,50 | 67,00 | 0,37% | - |
| 29.10.2025 | 66,25 | 68,50 | 65,25 | 66,75 | -0,37% | - |
| 28.10.2025 | 67,75 | 69,25 | 62,75 | 67,00 | 0,00% | 1.006,00 |
| 27.10.2025 | 69,00 | 70,50 | 64,50 | 67,00 | 0,75% | - |
| 24.10.2025 | 66,75 | 68,75 | 66,50 | 66,50 | 2,31% | - |
| 23.10.2025 | 64,75 | 67,50 | 64,75 | 65,00 | -3,70% | - |
| 22.10.2025 | 68,00 | 68,25 | 64,25 | 67,50 | 2,27% | - |
| 21.10.2025 | 66,00 | 68,50 | 65,50 | 66,00 | -0,38% | - |
| 20.10.2025 | 65,00 | 67,75 | 64,75 | 66,25 | 2,71% | - |
| 17.10.2025 | 65,25 | 66,75 | 63,50 | 64,50 | -3,37% | - |
| 16.10.2025 | 67,25 | 68,75 | 66,00 | 66,75 | 1,14% | - |
| 15.10.2025 | 67,00 | 68,25 | 65,25 | 66,00 | -1,49% | - |
| 14.10.2025 | 65,75 | 68,25 | 63,75 | 67,00 | 3,08% | - |
| 13.10.2025 | 64,00 | 66,50 | 63,50 | 65,00 | -4,06% | - |
| 10.10.2025 | 69,00 | 70,00 | 67,25 | 67,75 | -3,56% | - |
| 09.10.2025 | 72,25 | 73,75 | 68,75 | 70,25 | -2,43% | - |
| 08.10.2025 | 71,75 | 73,50 | 70,75 | 72,00 | 1,41% | - |
| 07.10.2025 | 72,00 | 73,25 | 69,75 | 71,00 | -0,70% | - |
| 06.10.2025 | 71,50 | 73,25 | 69,75 | 71,50 | 3,62% | 16,00 |
| 03.10.2025 | 70,25 | 73,25 | 69,00 | 69,00 | -0,72% | - |
| 02.10.2025 | 69,00 | 71,25 | 67,75 | 69,50 | 2,21% | - |
| 01.10.2025 | 66,00 | 69,25 | 65,25 | 68,00 | 6,67% | - |
| 30.09.2025 | 64,00 | 65,75 | 63,50 | 63,75 | -0,39% | - |
| 29.09.2025 | 66,75 | 67,00 | 63,50 | 64,00 | 0,00% | - |
| 26.09.2025 | 62,75 | 65,00 | 62,50 | 64,00 | 4,07% | - |
| 25.09.2025 | 63,25 | 64,50 | 61,50 | 61,50 | -2,38% | - |
| 24.09.2025 | 64,00 | 65,25 | 62,50 | 63,00 | -0,79% | - |
| 23.09.2025 | 65,00 | 66,50 | 63,00 | 63,50 | -1,55% | - |
| 22.09.2025 | 64,50 | 65,50 | 63,25 | 64,50 | -2,27% | - |
| 19.09.2025 | 65,50 | 67,50 | 64,00 | 66,00 | 3,94% | - |
| 18.09.2025 | 63,00 | 66,25 | 61,50 | 63,50 | 2,42% | - |
| 17.09.2025 | 62,50 | 64,00 | 60,50 | 62,00 | 1,64% | - |
| 16.09.2025 | 61,75 | 63,75 | 61,00 | 61,00 | -0,81% | - |
| 15.09.2025 | 61,75 | 62,50 | 60,25 | 61,50 | -1,60% | - |
| 12.09.2025 | 62,25 | 63,25 | 60,00 | 62,50 | 1,63% | - |
| 11.09.2025 | 61,50 | 63,50 | 60,75 | 61,50 | 3,36% | 70,00 |
| 10.09.2025 | 58,50 | 59,50 | 58,50 | 59,50 | 1,71% | - |
| 09.09.2025 | 58,75 | 59,50 | 57,50 | 58,50 | 0,86% | - |
| 08.09.2025 | 59,00 | 60,50 | 57,50 | 58,00 | -0,85% | - |
| 05.09.2025 | 58,00 | 59,50 | 56,00 | 58,50 | 3,54% | - |
| 04.09.2025 | 58,00 | 59,25 | 56,50 | 56,50 | -1,74% | - |
| 03.09.2025 | 58,00 | 59,25 | 57,00 | 57,50 | 1,77% | - |
| 02.09.2025 | 58,00 | 59,50 | 56,50 | 56,50 | -2,59% | - |
| 01.09.2025 | 58,00 | 58,50 | 58,00 | 58,00 | 0,43% | - |
| 29.08.2025 | 58,25 | 59,75 | 57,00 | 57,75 | -1,70% | - |
| 28.08.2025 | 58,50 | 59,50 | 57,50 | 58,75 | 0,43% | - |
| 27.08.2025 | 58,25 | 60,00 | 57,75 | 58,50 | 0,86% | - |
| 26.08.2025 | 58,25 | 60,00 | 57,50 | 58,00 | 0,00% | - |
| 25.08.2025 | 57,00 | 59,00 | 56,50 | 58,00 | 1,31% | - |
| 22.08.2025 | 56,50 | 57,50 | 55,50 | 57,25 | 2,23% | - |
| 21.08.2025 | 55,50 | 57,50 | 54,75 | 56,00 | 1,36% | - |
| 20.08.2025 | 55,00 | 55,50 | 53,50 | 55,25 | 0,00% | - |
| 19.08.2025 | 57,00 | 58,00 | 54,50 | 55,25 | -3,49% | - |
| 18.08.2025 | 57,00 | 58,00 | 55,50 | 57,25 | 0,88% | - |
| 15.08.2025 | 57,50 | 58,25 | 56,50 | 56,75 | -0,44% | - |
| 14.08.2025 | 58,50 | 59,50 | 56,00 | 57,00 | -2,15% | - |
| 13.08.2025 | 58,00 | 60,00 | 56,00 | 58,25 | -0,43% | - |
| 12.08.2025 | 48,70 | 59,00 | 48,60 | 58,50 | 26,62% | - |
| 11.08.2025 | 45,40 | 47,60 | 44,90 | 46,20 | 1,76% | - |
| 08.08.2025 | 45,30 | 46,60 | 45,10 | 45,40 | 0,44% | - |
| 07.08.2025 | 46,30 | 46,70 | 44,20 | 45,20 | -2,38% | - |
| 06.08.2025 | 47,00 | 47,10 | 45,70 | 46,30 | -1,07% | - |
| 05.08.2025 | 46,50 | 48,30 | 46,00 | 46,80 | 1,08% | - |
| 04.08.2025 | 45,30 | 46,80 | 44,90 | 46,30 | 2,66% | - |
| 01.08.2025 | 45,80 | 46,00 | 43,20 | 45,10 | -2,17% | - |
| 31.07.2025 | 46,40 | 47,10 | 45,40 | 46,10 | -0,65% | - |
| 30.07.2025 | 44,90 | 47,00 | 44,80 | 46,40 | 3,11% | - |
| 29.07.2025 | 45,70 | 46,50 | 44,40 | 45,00 | -1,10% | - |
| 28.07.2025 | 45,40 | 46,30 | 44,60 | 45,50 | 0,89% | - |
| 25.07.2025 | 44,60 | 45,60 | 43,90 | 45,10 | 1,12% | - |
| 24.07.2025 | 44,90 | 45,90 | 44,20 | 44,60 | -0,67% | - |
| 23.07.2025 | 44,00 | 45,60 | 43,80 | 44,90 | 2,51% | - |
| 22.07.2025 | 44,80 | 45,10 | 43,10 | 43,80 | -2,23% | - |
| 21.07.2025 | 44,60 | 46,00 | 43,90 | 44,80 | 0,67% | - |
| 18.07.2025 | 45,10 | 46,00 | 44,10 | 44,50 | -1,11% | - |
| 17.07.2025 | 44,50 | 46,10 | 44,40 | 45,00 | 1,12% | - |
| 16.07.2025 | 43,00 | 45,70 | 43,00 | 44,50 | 3,25% | - |
| 15.07.2025 | 43,90 | 44,40 | 42,80 | 43,10 | -1,82% | - |
| 14.07.2025 | 43,20 | 44,80 | 43,20 | 43,90 | 0,92% | - |
| 11.07.2025 | 43,10 | 45,00 | 43,00 | 43,50 | 0,46% | - |
| 10.07.2025 | 44,60 | 45,10 | 42,80 | 43,30 | -3,35% | - |
| 09.07.2025 | 44,40 | 45,40 | 43,60 | 44,80 | 0,90% | - |
| 08.07.2025 | 43,80 | 45,10 | 42,50 | 44,40 | 1,14% | - |
| 07.07.2025 | 43,50 | 44,70 | 43,20 | 43,90 | 1,15% | - |
| 04.07.2025 | 43,40 | 43,40 | 43,20 | 43,40 | -0,69% | - |
| 03.07.2025 | 42,90 | 44,20 | 42,60 | 43,70 | 2,10% | - |
| 02.07.2025 | 43,10 | 43,50 | 42,00 | 42,80 | -0,23% | - |
| 01.07.2025 | 45,70 | 45,80 | 42,40 | 42,90 | -6,13% | - |
| 30.06.2025 | 45,90 | 46,40 | 44,80 | 45,70 | 0,22% | - |
| 27.06.2025 | 44,00 | 45,80 | 43,40 | 45,60 | 3,87% | - |
| 26.06.2025 | 42,60 | 44,40 | 42,60 | 43,90 | 2,09% | - |
| 25.06.2025 | 43,00 | 43,90 | 42,40 | 43,00 | -0,23% | - |
| 24.06.2025 | 45,00 | 45,90 | 42,00 | 43,10 | -3,79% | - |
| 23.06.2025 | 44,00 | 46,20 | 44,00 | 44,80 | 1,82% | - |