102,850€
3,28%
Echtzeit-Aktienkurs Mercury Systems Inc.
Bid:
Ask:
Aktienkurse zur Mercury Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 101,21 | 106,30 | 98,17 | 102,85 | 2,36% | 80,00 |
| 17.06.2026 | 96,85 | 100,55 | 94,63 | 100,48 | 3,74% | 160,00 |
| 16.06.2026 | 101,05 | 101,50 | 96,53 | 96,85 | -3,34% | - |
| 15.06.2026 | 104,60 | 105,13 | 99,72 | 100,20 | -3,75% | - |
| 12.06.2026 | 103,25 | 104,83 | 100,98 | 104,10 | 0,95% | - |
| 11.06.2026 | 92,78 | 103,50 | 92,64 | 103,13 | 11,38% | - |
| 10.06.2026 | 94,12 | 95,60 | 91,86 | 92,59 | -1,79% | - |
| 09.06.2026 | 96,23 | 98,37 | 88,93 | 94,28 | -2,01% | - |
| 08.06.2026 | 96,14 | 99,79 | 94,81 | 96,21 | 0,64% | - |
| 05.06.2026 | 101,39 | 102,75 | 94,24 | 95,60 | -5,58% | - |
| 04.06.2026 | 96,13 | 102,13 | 94,44 | 101,25 | 5,27% | - |
| 03.06.2026 | 96,03 | 97,50 | 93,29 | 96,18 | -0,88% | - |
| 02.06.2026 | 95,27 | 97,97 | 94,73 | 97,03 | 1,36% | - |
| 01.06.2026 | 95,98 | 98,44 | 92,83 | 95,73 | -0,02% | - |
| 29.05.2026 | 97,32 | 97,32 | 91,55 | 95,75 | 3,13% | - |
| 28.05.2026 | 83,71 | 93,02 | 82,11 | 92,84 | 11,15% | - |
| 27.05.2026 | 85,45 | 87,01 | 83,26 | 83,53 | -2,19% | - |
| 26.05.2026 | 85,25 | 87,06 | 84,26 | 85,40 | -0,09% | - |
| 25.05.2026 | 85,34 | 85,52 | 85,29 | 85,48 | 0,67% | - |
| 22.05.2026 | 83,13 | 85,07 | 81,97 | 84,91 | 2,42% | - |
| 21.05.2026 | 81,48 | 83,09 | 79,52 | 82,90 | 1,62% | - |
| 20.05.2026 | 79,97 | 82,78 | 79,96 | 81,58 | 2,03% | - |
| 19.05.2026 | 80,07 | 81,52 | 77,83 | 79,96 | -0,27% | - |
| 18.05.2026 | 78,57 | 80,22 | 78,16 | 80,18 | 1,24% | - |
| 15.05.2026 | 80,99 | 81,08 | 78,28 | 79,20 | -2,25% | - |
| 14.05.2026 | 79,21 | 81,02 | 78,33 | 81,02 | 2,51% | - |
| 13.05.2026 | 78,66 | 79,35 | 75,69 | 79,04 | 0,55% | - |
| 12.05.2026 | 78,13 | 79,09 | 75,19 | 78,61 | 0,69% | - |
| 11.05.2026 | 76,68 | 78,82 | 75,94 | 78,07 | 1,85% | - |
| 08.05.2026 | 75,09 | 77,83 | 74,96 | 76,65 | 2,16% | 840,00 |
| 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% | - |