41,400€
-1,43%
Echtzeit-Aktienkurs Mercury Systems
Bid:
Ask:
Aktienkurse zur Mercury Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 41,80 | 43,20 | 40,70 | 42,80 | 2,64% | - |
| 27.02.2025 | 41,20 | 43,00 | 41,00 | 41,70 | 1,46% | - |
| 26.02.2025 | 41,50 | 42,50 | 40,40 | 41,10 | -0,48% | - |
| 25.02.2025 | 40,40 | 42,20 | 39,70 | 41,30 | 1,98% | - |
| 24.02.2025 | 40,20 | 41,10 | 39,70 | 40,50 | -0,49% | - |
| 21.02.2025 | 40,60 | 41,90 | 40,00 | 40,70 | -0,73% | - |
| 20.02.2025 | 42,10 | 42,20 | 40,00 | 41,00 | -2,84% | - |
| 19.02.2025 | 42,70 | 42,80 | 41,50 | 42,20 | -1,17% | - |
| 18.02.2025 | 42,60 | 43,30 | 41,40 | 42,70 | 0,47% | - |
| 17.02.2025 | 42,00 | 42,60 | 42,00 | 42,50 | 0,47% | - |
| 14.02.2025 | 43,20 | 43,90 | 41,20 | 42,30 | -2,98% | - |
| 13.02.2025 | 44,00 | 45,70 | 43,00 | 43,60 | -0,91% | - |
| 12.02.2025 | 45,10 | 45,60 | 43,40 | 44,00 | -2,44% | - |
| 11.02.2025 | 45,50 | 45,70 | 44,00 | 45,10 | -1,10% | - |
| 10.02.2025 | 43,60 | 46,00 | 43,50 | 45,60 | 3,87% | - |
| 07.02.2025 | 45,60 | 45,70 | 43,20 | 43,90 | -3,52% | - |
| 06.02.2025 | 47,60 | 49,00 | 44,00 | 45,50 | -5,41% | - |
| 05.02.2025 | 48,10 | 50,25 | 46,00 | 48,10 | 18,77% | 4,00 |
| 04.02.2025 | 40,80 | 41,30 | 39,00 | 40,50 | -0,49% | - |
| 03.02.2025 | 40,00 | 41,60 | 38,30 | 40,70 | 0,25% | - |
| 31.01.2025 | 39,00 | 41,00 | 38,90 | 40,60 | 5,18% | - |
| 30.01.2025 | 38,00 | 39,60 | 37,90 | 38,60 | 1,31% | - |
| 29.01.2025 | 39,40 | 40,40 | 37,60 | 38,10 | -3,54% | - |
| 28.01.2025 | 39,20 | 40,30 | 38,60 | 39,50 | 1,80% | - |
| 27.01.2025 | 40,40 | 41,10 | 38,60 | 38,80 | -4,67% | - |
| 24.01.2025 | 40,40 | 41,40 | 39,40 | 40,70 | -1,21% | - |
| 23.01.2025 | 40,80 | 42,00 | 40,00 | 41,20 | 0,73% | - |
| 22.01.2025 | 41,90 | 42,00 | 40,00 | 40,90 | -2,39% | - |
| 21.01.2025 | 41,50 | 42,80 | 41,30 | 41,90 | 1,45% | - |
| 20.01.2025 | 41,70 | 41,70 | 41,30 | 41,30 | -1,20% | - |
| 17.01.2025 | 41,70 | 43,80 | 40,60 | 41,80 | 0,24% | - |
| 16.01.2025 | 42,00 | 42,80 | 41,10 | 41,70 | -0,71% | - |
| 15.01.2025 | 41,70 | 42,80 | 40,80 | 42,00 | 0,72% | - |
| 14.01.2025 | 40,70 | 42,40 | 40,40 | 41,70 | 1,96% | - |
| 13.01.2025 | 40,80 | 41,60 | 39,70 | 40,90 | 0,74% | - |
| 10.01.2025 | 42,40 | 42,40 | 40,60 | 40,60 | -4,25% | - |
| 09.01.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 3,92% | - |
| 08.01.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 07.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 06.01.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 03.01.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 2,49% | - |
| 02.01.2025 | 40,40 | 40,40 | 40,20 | 40,20 | 1,01% | - |
| 30.12.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 27.12.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 4,69% | - |
| 23.12.2024 | 38,00 | 38,40 | 38,00 | 38,40 | 1,05% | - |
| 21.12.2024 | 37,40 | 38,00 | 37,40 | 38,00 | 3,83% | 200,00 |
| 19.12.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 18.12.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 17.12.2024 | 37,20 | 37,20 | 36,00 | 36,00 | 0,56% | - |
| 13.12.2024 | 36,80 | 37,00 | 35,80 | 35,80 | -2,19% | - |
| 12.12.2024 | 37,00 | 37,20 | 36,60 | 36,60 | 1,67% | - |
| 11.12.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 10.12.2024 | 36,00 | 36,00 | 35,80 | 35,80 | 2,87% | - |
| 09.12.2024 | 36,20 | 36,20 | 34,80 | 34,80 | -3,87% | 530,00 |
| 06.12.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 05.12.2024 | 37,60 | 37,60 | 36,40 | 36,40 | -4,71% | - |
| 04.12.2024 | 37,20 | 38,20 | 36,40 | 38,20 | 2,69% | - |
| 03.12.2024 | 38,00 | 38,00 | 36,40 | 37,20 | -2,11% | 50,00 |
| 02.12.2024 | 39,00 | 39,00 | 37,40 | 38,00 | -2,06% | - |
| 29.11.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 28.11.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 27.11.2024 | 39,60 | 39,80 | 38,80 | 38,80 | 0,00% | - |
| 26.11.2024 | 39,20 | 39,80 | 38,80 | 38,80 | 2,11% | - |
| 25.11.2024 | 39,20 | 39,40 | 38,00 | 38,00 | -3,06% | 50,00 |
| 22.11.2024 | 38,20 | 39,20 | 38,20 | 39,20 | 2,62% | - |
| 21.11.2024 | 36,80 | 38,20 | 36,80 | 38,20 | 0,53% | - |
| 20.11.2024 | 36,00 | 38,00 | 36,00 | 38,00 | 4,40% | 465,00 |
| 19.11.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -2,15% | - |
| 18.11.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -2,62% | - |
| 15.11.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | - |
| 14.11.2024 | 40,80 | 40,80 | 38,80 | 38,80 | -2,51% | - |
| 13.11.2024 | 40,80 | 41,60 | 39,80 | 39,80 | -2,93% | - |
| 12.11.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 11.11.2024 | 39,80 | 41,40 | 39,80 | 41,40 | 4,55% | - |
| 08.11.2024 | 38,80 | 39,60 | 38,80 | 39,60 | 4,76% | - |
| 07.11.2024 | 39,20 | 39,20 | 37,20 | 37,80 | -2,58% | - |
| 06.11.2024 | 36,60 | 38,80 | 36,60 | 38,80 | 31,97% | - |
| 05.11.2024 | 30,40 | 30,40 | 29,40 | 29,40 | -3,92% | - |
| 04.11.2024 | 30,40 | 30,80 | 30,40 | 30,60 | 0,66% | - |
| 01.11.2024 | 29,60 | 30,40 | 29,60 | 30,40 | 2,01% | - |
| 31.10.2024 | 30,60 | 30,60 | 29,80 | 29,80 | -2,61% | - |
| 30.10.2024 | 30,80 | 30,80 | 30,60 | 30,60 | 1,32% | - |
| 29.10.2024 | 31,00 | 31,00 | 30,20 | 30,20 | -3,21% | - |
| 28.10.2024 | 31,00 | 31,20 | 30,40 | 31,20 | 3,31% | - |
| 25.10.2024 | 30,60 | 31,00 | 30,20 | 30,20 | -1,31% | - |
| 24.10.2024 | 31,20 | 31,20 | 30,60 | 30,60 | -1,29% | - |
| 23.10.2024 | 31,60 | 31,60 | 31,00 | 31,00 | -1,90% | - |
| 22.10.2024 | 30,60 | 30,60 | 30,60 | 31,60 | 0,64% | - |
| 18.10.2024 | 31,60 | 31,60 | 31,40 | 31,40 | 1,29% | - |
| 17.10.2024 | 32,60 | 32,60 | 31,00 | 31,00 | -5,49% | - |
| 16.10.2024 | 33,00 | 33,00 | 32,00 | 32,80 | 0,00% | - |
| 15.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 14.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 11.10.2024 | 32,20 | 33,20 | 32,20 | 33,20 | 3,11% | - |
| 10.10.2024 | 33,00 | 33,00 | 32,20 | 32,20 | -2,42% | - |
| 09.10.2024 | 33,20 | 33,40 | 32,60 | 33,00 | -0,60% | - |
| 08.10.2024 | 33,40 | 33,40 | 32,40 | 33,20 | -0,60% | - |
| 07.10.2024 | 34,00 | 34,00 | 33,40 | 33,40 | -2,34% | - |
| 04.10.2024 | 33,60 | 34,20 | 33,60 | 34,20 | 4,27% | - |
| 03.10.2024 | 33,80 | 33,80 | 32,80 | 32,80 | -2,38% | - |