75,060€
0,81%
Echtzeit-Aktienkurs Mercury Systems Inc.
Bid:
Ask:
Aktienkurse zur Mercury Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 75,09 | 75,28 | 75,03 | 75,04 | 0,01% | 120,00 |
| 07.05.2026 | 78,13 | 78,60 | 73,61 | 75,03 | -3,77% | 1.360,00 |
| 06.05.2026 | 71,21 | 78,17 | 68,54 | 77,97 | 9,99% | - |
| 05.05.2026 | 67,35 | 71,85 | 67,18 | 70,89 | 5,59% | - |
| 04.05.2026 | 67,05 | 68,09 | 66,41 | 67,14 | -0,27% | - |
| 30.04.2026 | 63,69 | 67,44 | 63,37 | 67,32 | 5,15% | - |
| 29.04.2026 | 65,56 | 65,86 | 62,94 | 64,02 | -2,11% | - |
| 28.04.2026 | 65,84 | 66,83 | 63,87 | 65,40 | -0,56% | - |
| 27.04.2026 | 66,38 | 67,62 | 65,73 | 65,77 | -1,16% | - |
| 24.04.2026 | 67,52 | 68,25 | 64,70 | 66,54 | -1,38% | - |
| 23.04.2026 | 70,16 | 71,93 | 65,65 | 67,47 | -3,96% | - |
| 22.04.2026 | 71,27 | 72,75 | 69,75 | 70,25 | -1,29% | - |
| 21.04.2026 | 71,52 | 73,00 | 70,51 | 71,17 | -0,22% | - |
| 20.04.2026 | 71,02 | 72,06 | 69,75 | 71,33 | 0,44% | - |
| 17.04.2026 | 72,25 | 74,49 | 71,02 | 71,02 | -1,62% | - |
| 16.04.2026 | 72,50 | 73,26 | 70,76 | 72,19 | -0,35% | - |
| 15.04.2026 | 71,27 | 72,75 | 70,50 | 72,44 | 2,03% | - |
| 14.04.2026 | 70,09 | 71,76 | 69,76 | 71,00 | 1,10% | - |
| 13.04.2026 | 67,67 | 70,73 | 67,25 | 70,23 | 4,04% | - |
| 10.04.2026 | 67,75 | 68,89 | 66,25 | 67,50 | 0,00% | - |
| 09.04.2026 | 69,22 | 69,96 | 67,50 | 67,50 | -2,47% | - |
| 08.04.2026 | 67,90 | 70,75 | 67,75 | 69,21 | 3,59% | 1.029,00 |
| 07.04.2026 | 65,75 | 67,35 | 64,37 | 66,81 | 3,98% | - |
| 02.04.2026 | 64,00 | 66,00 | 62,50 | 64,25 | -0,39% | - |
| 01.04.2026 | 63,00 | 65,25 | 63,00 | 64,50 | 1,98% | - |
| 31.03.2026 | 61,50 | 65,00 | 60,25 | 63,25 | 4,12% | - |
| 30.03.2026 | 62,00 | 63,75 | 60,25 | 60,75 | -2,02% | - |
| 27.03.2026 | 66,25 | 66,25 | 61,25 | 62,00 | -6,42% | - |
| 26.03.2026 | 67,75 | 68,25 | 65,75 | 66,25 | -2,57% | 6.432,00 |
| 25.03.2026 | 64,25 | 68,75 | 64,25 | 68,00 | 5,84% | - |
| 24.03.2026 | 67,75 | 67,75 | 64,25 | 64,25 | -4,81% | - |
| 23.03.2026 | 66,25 | 70,25 | 66,25 | 67,50 | 0,75% | - |
| 20.03.2026 | 67,00 | 68,25 | 65,50 | 67,00 | 0,00% | - |
| 19.03.2026 | 69,25 | 69,25 | 65,25 | 67,00 | -2,90% | 23,00 |
| 18.03.2026 | 70,75 | 71,00 | 68,75 | 69,00 | -2,13% | - |
| 17.03.2026 | 69,75 | 71,75 | 69,25 | 70,50 | 0,71% | 26,00 |
| 16.03.2026 | 68,75 | 72,50 | 68,25 | 70,00 | 2,56% | - |
| 13.03.2026 | 70,75 | 72,50 | 68,25 | 68,25 | -3,53% | - |
| 12.03.2026 | 74,25 | 74,25 | 70,50 | 70,75 | -5,03% | - |
| 11.03.2026 | 75,25 | 76,00 | 73,25 | 74,50 | -0,67% | - |
| 10.03.2026 | 76,75 | 77,50 | 73,75 | 75,00 | -1,96% | - |
| 09.03.2026 | 73,75 | 77,25 | 73,00 | 76,50 | 2,68% | - |
| 06.03.2026 | 73,25 | 76,25 | 71,25 | 74,50 | 1,71% | - |
| 05.03.2026 | 76,75 | 77,25 | 72,25 | 73,25 | -4,56% | - |
| 04.03.2026 | 76,75 | 78,50 | 76,25 | 76,75 | 0,33% | - |
| 03.03.2026 | 77,25 | 78,75 | 75,75 | 76,50 | -1,92% | - |
| 02.03.2026 | 74,75 | 82,50 | 73,50 | 78,00 | 3,65% | - |
| 27.02.2026 | 75,50 | 75,75 | 73,50 | 75,25 | -0,33% | - |
| 26.02.2026 | 75,25 | 75,75 | 73,75 | 75,50 | -0,33% | - |
| 25.02.2026 | 75,25 | 77,25 | 74,75 | 75,75 | 0,66% | - |
| 24.02.2026 | 73,25 | 75,75 | 70,75 | 75,25 | 3,44% | - |
| 23.02.2026 | 72,50 | 75,00 | 72,25 | 72,75 | -2,02% | - |
| 20.02.2026 | 76,75 | 77,00 | 74,25 | 74,25 | -2,62% | - |
| 19.02.2026 | 73,50 | 76,75 | 73,25 | 76,25 | 3,39% | - |
| 18.02.2026 | 70,25 | 74,75 | 70,00 | 73,75 | 4,98% | - |
| 17.02.2026 | 69,25 | 71,25 | 67,75 | 70,25 | 1,08% | 21.000,00 |
| 16.02.2026 | 69,50 | 69,75 | 69,50 | 69,50 | 0,36% | - |
| 13.02.2026 | 67,50 | 71,00 | 67,00 | 69,25 | 2,59% | - |
| 12.02.2026 | 68,00 | 69,00 | 66,75 | 67,50 | 0,00% | - |
| 11.02.2026 | 71,00 | 72,50 | 66,75 | 67,50 | -4,59% | - |
| 10.02.2026 | 71,75 | 72,75 | 69,25 | 70,75 | -1,39% | - |
| 09.02.2026 | 69,50 | 72,25 | 68,00 | 71,75 | 3,24% | - |
| 06.02.2026 | 67,00 | 70,25 | 67,00 | 69,50 | 3,73% | - |
| 05.02.2026 | 65,50 | 68,25 | 63,25 | 67,00 | 2,29% | - |
| 04.02.2026 | 73,00 | 75,25 | 63,50 | 65,50 | -21,56% | - |
| 03.02.2026 | 79,50 | 84,75 | 79,50 | 83,50 | 4,70% | - |
| 02.02.2026 | 78,50 | 80,25 | 78,25 | 79,75 | 0,63% | - |
| 30.01.2026 | 82,00 | 83,00 | 78,25 | 79,25 | -3,65% | - |
| 29.01.2026 | 83,50 | 84,50 | 81,25 | 82,25 | -1,79% | - |
| 28.01.2026 | 84,25 | 85,00 | 82,50 | 83,75 | 0,00% | - |
| 27.01.2026 | 83,25 | 85,00 | 82,00 | 83,75 | 0,90% | - |
| 26.01.2026 | 83,50 | 84,75 | 81,75 | 83,00 | -0,60% | - |
| 23.01.2026 | 84,75 | 85,25 | 83,25 | 83,50 | -1,18% | - |
| 22.01.2026 | 86,25 | 87,25 | 84,00 | 84,50 | -0,88% | - |
| 21.01.2026 | 83,00 | 85,25 | 81,25 | 85,25 | 3,33% | - |
| 20.01.2026 | 87,25 | 88,25 | 82,50 | 82,50 | -6,25% | - |
| 19.01.2026 | 88,00 | 88,00 | 87,50 | 88,00 | -0,85% | - |
| 16.01.2026 | 89,00 | 90,50 | 87,75 | 88,75 | 0,00% | - |
| 15.01.2026 | 84,50 | 88,75 | 84,50 | 88,75 | 4,72% | - |
| 14.01.2026 | 85,00 | 85,25 | 80,75 | 84,75 | -0,59% | - |
| 13.01.2026 | 83,00 | 85,25 | 82,00 | 85,25 | 2,40% | - |
| 12.01.2026 | 79,75 | 83,25 | 79,25 | 83,25 | 4,06% | 1.716,00 |
| 09.01.2026 | 76,25 | 80,75 | 76,25 | 80,00 | 5,96% | - |
| 08.01.2026 | 72,25 | 78,50 | 72,25 | 75,50 | 4,86% | - |
| 07.01.2026 | 72,00 | 73,75 | 71,00 | 72,00 | 0,00% | - |
| 06.01.2026 | 69,25 | 72,25 | 68,50 | 72,00 | 4,35% | - |
| 05.01.2026 | 65,00 | 69,75 | 64,75 | 69,00 | 6,98% | - |
| 02.01.2026 | 62,00 | 64,75 | 62,00 | 64,50 | 3,20% | - |
| 30.12.2025 | 63,50 | 64,50 | 62,50 | 62,50 | -2,34% | - |
| 29.12.2025 | 63,00 | 64,25 | 61,25 | 64,00 | 2,40% | - |
| 23.12.2025 | 62,25 | 62,50 | 62,00 | 62,50 | -0,79% | - |
| 22.12.2025 | 59,25 | 63,25 | 59,25 | 63,00 | 7,23% | - |
| 19.12.2025 | 58,75 | 59,00 | 58,50 | 58,75 | -0,84% | - |
| 18.12.2025 | 59,50 | 61,25 | 59,00 | 59,25 | -3,66% | - |
| 17.12.2025 | 61,50 | 62,75 | 60,50 | 61,50 | -0,81% | - |
| 16.12.2025 | 63,25 | 64,00 | 61,25 | 62,00 | -1,98% | - |
| 15.12.2025 | 63,75 | 64,75 | 62,50 | 63,25 | -0,39% | - |
| 12.12.2025 | 65,50 | 67,00 | 62,75 | 63,50 | -1,55% | - |
| 11.12.2025 | 64,50 | 65,50 | 62,75 | 64,50 | 0,00% | - |
| 10.12.2025 | 61,50 | 65,50 | 60,25 | 64,50 | 5,74% | - |