87,503$
-2,62%
Echtzeit-Aktienkurs Mercury Systems Inc.
Bid:
Ask:
Aktienkurse zur Mercury Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 89,74 | 90,39 | 87,59 | 87,63 | -2,48% | 290.463,00 |
| 19.02.2026 | 86,69 | 90,07 | 86,43 | 89,86 | 3,60% | 342.508,00 |
| 18.02.2026 | 84,05 | 88,53 | 83,58 | 86,74 | 4,08% | 499.724,00 |
| 17.02.2026 | 81,17 | 84,75 | 80,44 | 83,34 | 1,19% | 398.275,00 |
| 13.02.2026 | 80,44 | 84,58 | 79,72 | 82,36 | 2,63% | 363.449,00 |
| 12.02.2026 | 80,69 | 81,34 | 78,97 | 80,25 | -0,06% | 657.021,00 |
| 11.02.2026 | 86,10 | 86,61 | 78,89 | 80,30 | -4,87% | 693.137,00 |
| 10.02.2026 | 85,51 | 85,85 | 81,99 | 84,41 | -1,12% | 578.526,00 |
| 09.02.2026 | 81,57 | 86,13 | 81,21 | 85,37 | 3,86% | 638.992,00 |
| 06.02.2026 | 81,10 | 83,28 | 79,20 | 82,20 | 3,92% | 640.979,00 |
| 05.02.2026 | 75,15 | 80,65 | 74,01 | 79,10 | 2,50% | 1.255.728,00 |
| 04.02.2026 | 86,94 | 89,41 | 74,81 | 77,17 | -22,29% | 2.649.803,00 |
| 03.02.2026 | 95,76 | 100,00 | 94,91 | 99,30 | 5,76% | 945.031,00 |
| 02.02.2026 | 93,09 | 94,86 | 91,99 | 93,89 | 0,01% | 732.526,00 |
| 30.01.2026 | 96,76 | 98,99 | 92,79 | 93,88 | -4,54% | 728.521,00 |
| 29.01.2026 | 99,50 | 101,53 | 96,71 | 98,34 | -1,68% | 505.179,00 |
| 28.01.2026 | 101,21 | 101,21 | 98,35 | 100,02 | -1,01% | 443.087,00 |
| 27.01.2026 | 99,11 | 101,89 | 99,11 | 101,04 | 2,17% | 465.719,00 |
| 26.01.2026 | 99,05 | 99,05 | 97,32 | 98,89 | -0,16% | 552.324,00 |
| 23.01.2026 | 99,41 | 100,46 | 97,64 | 99,05 | -0,42% | 452.972,00 |
| 22.01.2026 | 99,71 | 101,67 | 98,46 | 99,47 | -0,10% | 614.783,00 |
| 21.01.2026 | 97,49 | 99,81 | 95,51 | 99,57 | 2,45% | 997.104,00 |
| 20.01.2026 | 101,35 | 103,77 | 96,92 | 97,19 | -5,16% | 932.677,00 |
| 19.01.2026 | 102,38 | 102,47 | 101,85 | 102,47 | -0,53% | - |
| 16.01.2026 | 103,55 | 103,84 | 101,54 | 103,02 | 0,07% | 970.678,00 |
| 15.01.2026 | 99,05 | 103,07 | 97,24 | 102,95 | 4,32% | 895.311,00 |
| 14.01.2026 | 97,50 | 99,21 | 93,97 | 98,69 | -0,45% | 970.959,00 |
| 13.01.2026 | 98,00 | 99,38 | 97,02 | 99,14 | 2,19% | 834.063,00 |
| 12.01.2026 | 93,93 | 97,05 | 93,59 | 97,02 | 3,79% | 763.513,00 |
| 09.01.2026 | 89,41 | 93,74 | 88,53 | 93,48 | 5,34% | 570.455,00 |
| 08.01.2026 | 87,26 | 91,98 | 87,13 | 88,74 | 4,65% | 930.126,00 |
| 07.01.2026 | 84,25 | 86,27 | 83,00 | 84,80 | 0,62% | 932.620,00 |
| 06.01.2026 | 81,29 | 84,33 | 80,46 | 84,28 | 3,67% | 556.362,00 |
| 05.01.2026 | 77,52 | 81,63 | 76,99 | 81,30 | 6,93% | 974.007,00 |
| 02.01.2026 | 73,51 | 76,08 | 72,67 | 76,03 | 4,14% | 377.114,00 |
| 31.12.2025 | 74,27 | 74,27 | 72,70 | 73,01 | -1,14% | 437.805,00 |
| 30.12.2025 | 75,24 | 76,50 | 73,11 | 73,85 | -1,44% | 481.709,00 |
| 29.12.2025 | 73,21 | 75,41 | 73,14 | 74,93 | 0,96% | 571.117,00 |
| 26.12.2025 | 74,65 | 74,97 | 72,99 | 74,22 | -0,64% | 279.807,00 |
| 24.12.2025 | 74,49 | 75,03 | 74,02 | 74,70 | -0,49% | 160.787,00 |
| 23.12.2025 | 73,15 | 75,78 | 73,15 | 75,07 | 2,12% | 589.676,00 |
| 22.12.2025 | 70,58 | 73,70 | 70,19 | 73,51 | 5,54% | 560.169,00 |
| 19.12.2025 | 68,84 | 70,13 | 68,84 | 69,65 | 1,00% | 2.043.834,00 |
| 18.12.2025 | 70,56 | 71,12 | 68,81 | 68,96 | -0,92% | 469.963,00 |
| 17.12.2025 | 71,80 | 73,01 | 69,09 | 69,60 | -3,09% | 591.655,00 |
| 16.12.2025 | 73,61 | 73,78 | 71,17 | 71,82 | -3,58% | 678.126,00 |
| 15.12.2025 | 75,13 | 75,37 | 74,08 | 74,49 | 0,00% | 674.044,00 |
| 12.12.2025 | 76,88 | 77,19 | 74,24 | 74,49 | -2,76% | 476.265,00 |
| 11.12.2025 | 75,45 | 77,56 | 74,12 | 76,61 | 1,88% | 558.458,00 |
| 10.12.2025 | 71,30 | 76,04 | 71,18 | 75,19 | 4,63% | 979.557,00 |
| 09.12.2025 | 72,08 | 74,19 | 71,05 | 71,86 | -0,11% | 633.261,00 |
| 08.12.2025 | 71,31 | 72,26 | 70,35 | 71,94 | 1,93% | 809.177,00 |
| 05.12.2025 | 71,30 | 71,75 | 69,43 | 70,58 | -1,08% | 503.969,00 |
| 04.12.2025 | 70,44 | 72,22 | 70,31 | 71,35 | 1,70% | 558.235,00 |
| 03.12.2025 | 67,76 | 70,59 | 67,24 | 70,16 | 3,65% | 607.928,00 |
| 02.12.2025 | 67,79 | 68,11 | 67,07 | 67,69 | 1,33% | 321.097,00 |
| 01.12.2025 | 69,05 | 69,57 | 66,58 | 66,80 | -4,42% | 402.312,00 |
| 28.11.2025 | 69,99 | 70,60 | 68,68 | 69,89 | 0,39% | 229.471,00 |
| 26.11.2025 | 69,05 | 70,40 | 69,05 | 69,62 | 0,83% | 656.729,00 |
| 25.11.2025 | 67,37 | 70,89 | 66,35 | 69,05 | 3,57% | 829.461,00 |
| 24.11.2025 | 66,68 | 67,34 | 65,80 | 66,67 | -0,01% | 424.552,00 |
| 21.11.2025 | 66,05 | 67,48 | 65,04 | 66,68 | 0,83% | 928.477,00 |
| 20.11.2025 | 69,55 | 70,80 | 65,98 | 66,13 | -2,10% | 672.630,00 |
| 19.11.2025 | 67,87 | 69,13 | 67,50 | 67,55 | -0,57% | 869.276,00 |
| 18.11.2025 | 68,11 | 69,49 | 67,21 | 67,94 | -0,60% | 693.289,00 |
| 17.11.2025 | 70,89 | 71,00 | 67,47 | 68,35 | -3,53% | 596.268,00 |
| 14.11.2025 | 70,00 | 71,86 | 69,39 | 70,85 | -0,58% | 583.267,00 |
| 13.11.2025 | 73,02 | 73,69 | 70,46 | 71,26 | -2,50% | 618.110,00 |
| 12.11.2025 | 73,17 | 74,00 | 72,57 | 73,09 | 0,51% | 653.730,00 |
| 11.11.2025 | 74,35 | 74,79 | 71,84 | 72,72 | -2,59% | 570.354,00 |
| 10.11.2025 | 75,43 | 76,52 | 74,54 | 74,66 | 0,79% | 536.107,00 |
| 07.11.2025 | 74,05 | 74,96 | 72,05 | 74,07 | -1,71% | 668.263,00 |
| 06.11.2025 | 78,36 | 79,03 | 74,66 | 75,36 | -3,62% | 665.686,00 |
| 05.11.2025 | 74,92 | 79,92 | 74,07 | 78,19 | 3,47% | 845.771,00 |
| 04.11.2025 | 76,03 | 76,89 | 74,56 | 75,57 | -2,84% | 856.120,00 |
| 03.11.2025 | 77,41 | 78,41 | 75,62 | 77,78 | 0,48% | 579.760,00 |
| 31.10.2025 | 77,19 | 79,49 | 76,68 | 77,41 | 0,79% | 530.164,00 |
| 30.10.2025 | 76,91 | 78,00 | 76,05 | 76,80 | -0,83% | 423.119,00 |
| 29.10.2025 | 77,49 | 78,59 | 76,33 | 77,44 | -0,21% | 434.402,00 |
| 28.10.2025 | 78,69 | 79,01 | 77,59 | 77,60 | -1,21% | 310.595,00 |
| 27.10.2025 | 80,10 | 80,89 | 78,04 | 78,55 | -1,10% | 445.839,00 |
| 24.10.2025 | 79,31 | 79,71 | 78,01 | 79,42 | 2,09% | 368.513,00 |
| 23.10.2025 | 76,29 | 77,86 | 76,29 | 77,80 | 2,99% | 417.604,00 |
| 22.10.2025 | 78,11 | 78,51 | 75,02 | 75,54 | -4,15% | 707.806,00 |
| 21.10.2025 | 77,16 | 78,98 | 76,28 | 78,81 | 2,30% | 378.906,00 |
| 20.10.2025 | 77,28 | 78,25 | 76,30 | 77,04 | 2,37% | 517.065,00 |
| 17.10.2025 | 76,12 | 77,38 | 74,92 | 75,26 | -2,50% | - |
| 16.10.2025 | 78,56 | 79,33 | 76,87 | 77,19 | -1,23% | 666.066,00 |
| 15.10.2025 | 77,36 | 78,30 | 76,48 | 78,15 | 0,50% | 914.353,00 |
| 14.10.2025 | 75,18 | 78,34 | 74,49 | 77,76 | 1,40% | 600.184,00 |
| 13.10.2025 | 75,81 | 76,75 | 73,86 | 76,69 | 4,23% | 849.490,00 |
| 10.10.2025 | 80,27 | 80,38 | 73,45 | 73,58 | -9,12% | 1.092.346,00 |
| 09.10.2025 | 84,07 | 84,95 | 80,17 | 80,96 | -3,53% | 552.988,00 |
| 08.10.2025 | 84,00 | 84,38 | 83,20 | 83,92 | 0,54% | 378.762,00 |
| 07.10.2025 | 84,12 | 84,90 | 82,33 | 83,47 | -0,63% | 508.816,00 |
| 06.10.2025 | 83,84 | 85,33 | 82,22 | 84,00 | 0,60% | 572.285,00 |
| 03.10.2025 | 82,74 | 85,26 | 82,53 | 83,50 | 1,14% | 1.014.457,00 |
| 02.10.2025 | 82,43 | 83,45 | 80,13 | 82,56 | 1,70% | 711.705,00 |
| 01.10.2025 | 78,88 | 81,35 | 77,45 | 81,18 | 4,88% | 816.553,00 |
| 30.09.2025 | 75,05 | 77,61 | 74,81 | 77,40 | 2,82% | 608.332,00 |