34,360$
-3,51%
Echtzeit-Aktienkurs Mercury Systems
Bid:
Ask:
Aktienkurse zur Mercury Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 35,55 | 35,55 | 34,31 | 34,39 | -3,43% | 365.632,00 |
| 16.10.2024 | 36,13 | 36,48 | 35,50 | 35,61 | -1,06% | 425.888,00 |
| 15.10.2024 | 35,82 | 36,48 | 35,59 | 35,99 | 0,47% | 545.606,00 |
| 14.10.2024 | 36,20 | 36,24 | 35,49 | 35,82 | -1,05% | 398.300,00 |
| 11.10.2024 | 35,40 | 36,65 | 35,40 | 36,20 | 2,17% | 543.102,00 |
| 10.10.2024 | 35,95 | 35,95 | 35,18 | 35,43 | -2,32% | 448.863,00 |
| 09.10.2024 | 36,68 | 36,95 | 36,08 | 36,27 | -1,01% | 249.008,00 |
| 08.10.2024 | 36,87 | 37,05 | 36,46 | 36,64 | -0,30% | 334.277,00 |
| 07.10.2024 | 37,30 | 37,53 | 36,32 | 36,75 | -1,61% | 288.417,00 |
| 04.10.2024 | 37,82 | 37,91 | 37,19 | 37,35 | 0,30% | 217.595,00 |
| 03.10.2024 | 37,26 | 37,41 | 36,68 | 37,24 | -0,80% | 339.970,00 |
| 02.10.2024 | 37,93 | 38,35 | 37,52 | 37,54 | -0,98% | 285.489,00 |
| 01.10.2024 | 36,98 | 38,44 | 36,46 | 37,91 | 2,46% | 486.110,00 |
| 30.09.2024 | 37,15 | 38,00 | 36,71 | 37,00 | -1,33% | 346.476,00 |
| 27.09.2024 | 37,49 | 37,85 | 36,89 | 37,50 | 1,30% | 357.599,00 |
| 26.09.2024 | 36,83 | 37,23 | 36,56 | 37,02 | 2,27% | 248.946,00 |
| 25.09.2024 | 36,52 | 36,80 | 36,04 | 36,20 | -1,04% | 335.421,00 |
| 24.09.2024 | 36,27 | 36,66 | 35,33 | 36,58 | 1,30% | 373.458,00 |
| 23.09.2024 | 36,09 | 36,68 | 35,71 | 36,11 | 0,58% | 268.693,00 |
| 20.09.2024 | 35,34 | 36,00 | 35,26 | 35,90 | 0,90% | 1.652.366,00 |
| 19.09.2024 | 37,22 | 37,22 | 35,48 | 35,58 | -2,01% | 396.451,00 |
| 18.09.2024 | 36,80 | 37,57 | 36,26 | 36,31 | -1,47% | 410.800,00 |
| 17.09.2024 | 37,67 | 38,09 | 36,80 | 36,85 | -1,68% | 491.673,00 |
| 16.09.2024 | 38,04 | 38,18 | 36,87 | 37,48 | -1,42% | 438.507,00 |
| 13.09.2024 | 37,13 | 38,12 | 36,78 | 38,02 | 3,20% | 316.747,00 |
| 12.09.2024 | 36,06 | 37,11 | 35,82 | 36,84 | 2,56% | 371.238,00 |
| 11.09.2024 | 35,89 | 36,72 | 35,34 | 35,92 | -0,14% | 471.558,00 |
| 10.09.2024 | 36,45 | 36,65 | 35,82 | 35,97 | -0,88% | 302.241,00 |
| 09.09.2024 | 36,45 | 36,88 | 35,62 | 36,29 | -0,30% | 411.702,00 |
| 06.09.2024 | 37,50 | 37,77 | 36,18 | 36,40 | -3,14% | 382.915,00 |
| 05.09.2024 | 37,57 | 38,22 | 37,11 | 37,58 | 0,11% | 285.744,00 |
| 04.09.2024 | 37,18 | 38,10 | 36,85 | 37,54 | 0,89% | 342.134,00 |
| 03.09.2024 | 37,37 | 37,52 | 36,88 | 37,21 | -1,82% | 495.967,00 |
| 30.08.2024 | 38,23 | 38,25 | 37,19 | 37,90 | 0,93% | 446.763,00 |
| 29.08.2024 | 37,25 | 38,08 | 37,08 | 37,55 | 1,21% | 385.602,00 |
| 28.08.2024 | 37,25 | 37,89 | 37,04 | 37,10 | -0,48% | 388.710,00 |
| 27.08.2024 | 37,12 | 37,90 | 36,80 | 37,28 | -0,27% | 457.976,00 |
| 26.08.2024 | 37,85 | 37,85 | 37,20 | 37,38 | -0,29% | 507.776,00 |
| 23.08.2024 | 37,16 | 37,92 | 37,02 | 37,49 | 1,60% | 532.067,00 |
| 22.08.2024 | 38,26 | 38,47 | 36,72 | 36,90 | -3,76% | 663.039,00 |
| 21.08.2024 | 38,96 | 39,05 | 38,10 | 38,34 | -0,96% | 499.379,00 |
| 20.08.2024 | 39,48 | 39,75 | 38,38 | 38,71 | -3,20% | 487.889,00 |
| 19.08.2024 | 40,24 | 40,91 | 39,00 | 39,99 | -0,27% | 962.257,00 |
| 16.08.2024 | 40,22 | 40,96 | 39,69 | 40,10 | -0,07% | 1.034.318,00 |
| 15.08.2024 | 40,53 | 41,35 | 39,50 | 40,13 | 0,32% | 1.900.544,00 |
| 14.08.2024 | 40,48 | 42,72 | 39,12 | 40,00 | 17,65% | 5.635.435,00 |
| 13.08.2024 | 34,35 | 34,79 | 33,49 | 34,00 | 0,18% | 983.506,00 |
| 12.08.2024 | 35,53 | 35,58 | 33,45 | 33,94 | -4,66% | 473.510,00 |
| 09.08.2024 | 34,70 | 35,62 | 34,48 | 35,60 | 2,80% | 718.463,00 |
| 08.08.2024 | 34,14 | 34,85 | 33,73 | 34,63 | 2,43% | 280.927,00 |
| 07.08.2024 | 34,05 | 34,57 | 33,55 | 33,81 | 0,54% | 792.246,00 |
| 06.08.2024 | 33,10 | 33,84 | 32,49 | 33,63 | 2,31% | 387.754,00 |
| 05.08.2024 | 31,66 | 33,31 | 31,66 | 32,87 | -2,40% | 344.499,00 |
| 02.08.2024 | 33,25 | 33,70 | 32,83 | 33,68 | -2,04% | 311.250,00 |
| 01.08.2024 | 35,42 | 35,42 | 33,79 | 34,38 | -3,29% | 467.986,00 |
| 31.07.2024 | 34,92 | 36,36 | 34,44 | 35,55 | 2,72% | 454.937,00 |
| 30.07.2024 | 35,20 | 35,67 | 34,12 | 34,61 | -1,34% | 459.740,00 |
| 29.07.2024 | 35,17 | 35,40 | 34,43 | 35,08 | -0,74% | 468.006,00 |
| 26.07.2024 | 35,06 | 35,60 | 34,75 | 35,34 | 2,29% | 696.655,00 |
| 25.07.2024 | 34,86 | 35,42 | 34,43 | 34,55 | -0,58% | 628.310,00 |
| 24.07.2024 | 35,02 | 35,51 | 34,45 | 34,75 | -1,19% | 940.809,00 |
| 23.07.2024 | 33,96 | 35,37 | 33,96 | 35,17 | 2,99% | 507.182,00 |
| 22.07.2024 | 33,25 | 34,21 | 32,88 | 34,15 | 2,28% | 518.584,00 |
| 19.07.2024 | 32,35 | 34,22 | 31,94 | 33,39 | 3,18% | 1.674.105,00 |
| 18.07.2024 | 32,94 | 33,47 | 32,34 | 32,36 | -3,17% | 588.071,00 |
| 17.07.2024 | 33,49 | 34,28 | 32,91 | 33,42 | -1,07% | 545.798,00 |
| 16.07.2024 | 32,78 | 33,81 | 32,50 | 33,78 | 4,11% | 755.829,00 |
| 15.07.2024 | 31,42 | 32,48 | 30,77 | 32,45 | 4,06% | 621.191,00 |
| 12.07.2024 | 31,69 | 31,84 | 31,15 | 31,18 | -0,35% | 352.540,00 |
| 11.07.2024 | 30,41 | 31,31 | 30,31 | 31,29 | 4,82% | 578.699,00 |
| 10.07.2024 | 30,77 | 30,83 | 29,84 | 29,85 | -2,07% | 328.705,00 |
| 09.07.2024 | 30,10 | 30,63 | 29,93 | 30,48 | 1,26% | 404.298,00 |
| 08.07.2024 | 29,46 | 30,22 | 29,35 | 30,10 | 3,19% | 482.524,00 |
| 05.07.2024 | 28,99 | 29,29 | 28,78 | 29,17 | 0,21% | 327.619,00 |
| 03.07.2024 | 28,96 | 29,30 | 28,66 | 29,11 | 0,59% | 191.238,00 |
| 02.07.2024 | 28,45 | 29,50 | 28,45 | 28,94 | 2,08% | 590.211,00 |
| 01.07.2024 | 27,01 | 28,38 | 27,01 | 28,35 | 5,04% | 1.108.648,00 |
| 28.06.2024 | 26,96 | 27,53 | 26,53 | 26,99 | 0,97% | 7.942.214,00 |
| 27.06.2024 | 27,17 | 27,41 | 26,59 | 26,73 | -1,80% | 724.728,00 |
| 26.06.2024 | 27,03 | 27,43 | 26,91 | 27,22 | 0,41% | 617.415,00 |
| 25.06.2024 | 28,06 | 28,32 | 26,97 | 27,11 | -3,76% | 889.939,00 |
| 24.06.2024 | 28,30 | 29,55 | 28,06 | 28,17 | -0,25% | 566.120,00 |
| 21.06.2024 | 26,72 | 28,34 | 26,62 | 28,24 | 6,13% | 2.132.403,00 |
| 20.06.2024 | 27,73 | 28,26 | 26,48 | 26,61 | -4,28% | 698.217,00 |
| 18.06.2024 | 27,96 | 28,19 | 27,45 | 27,80 | -1,17% | 808.902,00 |
| 17.06.2024 | 28,52 | 28,91 | 27,99 | 28,13 | -1,95% | 807.442,00 |
| 14.06.2024 | 28,48 | 28,87 | 27,94 | 28,69 | -0,66% | 338.123,00 |
| 13.06.2024 | 30,23 | 30,23 | 28,76 | 28,88 | -4,40% | 336.333,00 |
| 12.06.2024 | 30,74 | 30,74 | 29,97 | 30,21 | 0,10% | 317.650,00 |
| 11.06.2024 | 30,38 | 30,38 | 29,84 | 30,18 | -1,79% | 264.202,00 |
| 10.06.2024 | 30,00 | 30,73 | 29,99 | 30,73 | 1,65% | 248.080,00 |
| 07.06.2024 | 29,83 | 30,42 | 29,83 | 30,23 | 0,20% | 272.893,00 |
| 06.06.2024 | 30,27 | 30,62 | 30,00 | 30,17 | -0,69% | 360.671,00 |
| 05.06.2024 | 30,31 | 30,46 | 29,96 | 30,38 | 0,16% | 283.755,00 |
| 04.06.2024 | 31,31 | 31,50 | 30,30 | 30,33 | -3,28% | 356.973,00 |
| 03.06.2024 | 31,26 | 31,91 | 31,03 | 31,36 | 1,32% | 303.275,00 |
| 31.05.2024 | 31,27 | 31,67 | 30,48 | 30,95 | -0,96% | 560.398,00 |
| 30.05.2024 | 30,22 | 31,42 | 30,22 | 31,25 | 3,65% | 413.518,00 |
| 29.05.2024 | 30,85 | 31,03 | 29,94 | 30,15 | -3,55% | 342.954,00 |
| 28.05.2024 | 31,35 | 31,93 | 31,03 | 31,26 | 0,26% | 409.656,00 |