46,166$
0,64%
Echtzeit-Aktienkurs Mercury Systems
Bid:
Ask:
Aktienkurse zur Mercury Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 45,94 | 46,37 | 45,47 | 46,14 | 0,59% | 392.513,00 |
| 15.05.2025 | 44,89 | 45,96 | 44,30 | 45,87 | 2,21% | 747.831,00 |
| 14.05.2025 | 46,53 | 47,30 | 44,82 | 44,88 | -3,96% | 581.910,00 |
| 13.05.2025 | 46,57 | 47,36 | 46,03 | 46,73 | 0,54% | 568.163,00 |
| 12.05.2025 | 46,84 | 47,40 | 44,82 | 46,48 | 0,30% | 622.759,00 |
| 09.05.2025 | 46,23 | 46,90 | 45,18 | 46,34 | 0,67% | 549.980,00 |
| 08.05.2025 | 48,43 | 48,75 | 45,89 | 46,03 | -4,00% | 742.530,00 |
| 07.05.2025 | 48,55 | 49,98 | 46,76 | 47,95 | -4,88% | 963.225,00 |
| 06.05.2025 | 50,74 | 51,12 | 49,85 | 50,41 | -1,47% | 625.196,00 |
| 05.05.2025 | 50,97 | 51,71 | 50,58 | 51,16 | -0,58% | 441.233,00 |
| 02.05.2025 | 49,50 | 51,55 | 49,50 | 51,46 | 2,86% | 376.854,00 |
| 01.05.2025 | 50,06 | 50,97 | 49,43 | 50,03 | 0,06% | 489.445,00 |
| 30.04.2025 | 50,10 | 50,60 | 49,38 | 50,00 | -0,32% | 445.528,00 |
| 29.04.2025 | 49,63 | 50,51 | 49,51 | 50,16 | 0,86% | 447.485,00 |
| 28.04.2025 | 50,22 | 50,80 | 49,04 | 49,73 | -0,04% | 306.705,00 |
| 25.04.2025 | 49,30 | 49,86 | 48,90 | 49,75 | -0,16% | 401.517,00 |
| 24.04.2025 | 47,87 | 50,00 | 47,61 | 49,83 | 3,68% | 460.430,00 |
| 23.04.2025 | 49,00 | 50,09 | 47,49 | 48,06 | 0,21% | 594.340,00 |
| 22.04.2025 | 47,24 | 48,30 | 46,58 | 47,96 | 1,52% | 648.271,00 |
| 21.04.2025 | 47,57 | 47,65 | 46,30 | 47,24 | -1,50% | 333.367,00 |
| 17.04.2025 | 47,25 | 48,51 | 46,89 | 47,96 | 0,52% | 933.657,00 |
| 16.04.2025 | 47,43 | 48,09 | 46,70 | 47,71 | -0,67% | 496.531,00 |
| 15.04.2025 | 47,16 | 48,24 | 47,16 | 48,03 | 1,84% | 452.581,00 |
| 14.04.2025 | 46,56 | 47,52 | 45,67 | 47,16 | 2,12% | 506.035,00 |
| 11.04.2025 | 45,77 | 46,83 | 44,04 | 46,18 | 3,20% | 713.083,00 |
| 10.04.2025 | 43,69 | 45,00 | 43,00 | 44,75 | 0,31% | 491.210,00 |
| 09.04.2025 | 42,57 | 45,46 | 42,12 | 44,61 | 3,79% | 1.225.572,00 |
| 08.04.2025 | 43,08 | 43,52 | 42,00 | 42,98 | 3,52% | 761.171,00 |
| 07.04.2025 | 42,07 | 43,39 | 39,89 | 41,52 | -4,81% | 1.082.609,00 |
| 04.04.2025 | 42,88 | 44,20 | 42,09 | 43,62 | -1,69% | 1.451.430,00 |
| 03.04.2025 | 42,98 | 45,61 | 42,98 | 44,37 | -1,66% | 764.263,00 |
| 02.04.2025 | 42,87 | 45,28 | 42,51 | 45,12 | 3,75% | 504.746,00 |
| 01.04.2025 | 42,04 | 43,52 | 41,75 | 43,49 | 0,93% | 456.077,00 |
| 31.03.2025 | 42,15 | 43,45 | 41,19 | 43,09 | 0,63% | 385.741,00 |
| 28.03.2025 | 43,55 | 44,02 | 42,36 | 42,82 | -1,79% | 341.706,00 |
| 27.03.2025 | 44,47 | 45,06 | 43,40 | 43,60 | -2,50% | 327.153,00 |
| 26.03.2025 | 46,30 | 46,53 | 44,41 | 44,72 | -3,93% | 337.510,00 |
| 25.03.2025 | 46,53 | 48,16 | 45,78 | 46,55 | -0,09% | 528.391,00 |
| 24.03.2025 | 45,98 | 46,72 | 45,54 | 46,59 | 2,87% | 283.676,00 |
| 21.03.2025 | 45,96 | 46,39 | 45,10 | 45,29 | -2,52% | 1.019.113,00 |
| 20.03.2025 | 45,74 | 46,74 | 45,59 | 46,46 | 0,26% | 354.229,00 |
| 19.03.2025 | 45,66 | 46,65 | 45,26 | 46,34 | 1,51% | 285.449,00 |
| 18.03.2025 | 45,95 | 46,19 | 45,22 | 45,65 | -1,70% | 443.484,00 |
| 17.03.2025 | 46,37 | 47,03 | 45,86 | 46,44 | -0,17% | 471.287,00 |
| 14.03.2025 | 45,13 | 46,97 | 45,13 | 46,52 | 3,19% | 624.215,00 |
| 13.03.2025 | 43,72 | 45,37 | 42,76 | 45,08 | 7,08% | 800.666,00 |
| 12.03.2025 | 43,60 | 43,60 | 41,90 | 42,10 | -2,70% | 484.159,00 |
| 11.03.2025 | 42,53 | 43,94 | 41,54 | 43,27 | 1,67% | 559.199,00 |
| 10.03.2025 | 43,18 | 43,55 | 42,17 | 42,56 | -2,92% | 691.804,00 |
| 07.03.2025 | 43,19 | 44,33 | 42,69 | 43,84 | 0,09% | 472.448,00 |
| 06.03.2025 | 43,45 | 44,16 | 42,98 | 43,80 | -0,39% | 561.258,00 |
| 05.03.2025 | 43,35 | 44,05 | 42,78 | 43,97 | 1,59% | 463.970,00 |
| 04.03.2025 | 42,57 | 44,22 | 42,37 | 43,28 | -0,62% | 339.349,00 |
| 03.03.2025 | 44,58 | 45,00 | 43,18 | 43,55 | -1,94% | 389.863,00 |
| 28.02.2025 | 43,13 | 44,42 | 42,88 | 44,41 | 2,37% | 395.941,00 |
| 27.02.2025 | 44,69 | 44,69 | 43,16 | 43,38 | 0,51% | 336.218,00 |
| 26.02.2025 | 43,83 | 44,36 | 42,62 | 43,16 | -0,78% | 426.261,00 |
| 25.02.2025 | 42,36 | 43,89 | 41,93 | 43,50 | 2,59% | 506.109,00 |
| 24.02.2025 | 42,92 | 43,04 | 41,80 | 42,40 | -0,26% | 355.042,00 |
| 21.02.2025 | 43,47 | 43,50 | 42,15 | 42,51 | -1,28% | 463.815,00 |
| 20.02.2025 | 43,76 | 43,78 | 42,30 | 43,06 | -2,14% | 467.077,00 |
| 19.02.2025 | 44,23 | 44,34 | 43,35 | 44,00 | -1,43% | 507.380,00 |
| 18.02.2025 | 45,12 | 45,12 | 43,65 | 44,64 | 0,23% | 483.099,00 |
| 17.02.2025 | 44,52 | 44,54 | 44,49 | 44,54 | 0,20% | - |
| 14.02.2025 | 45,72 | 45,82 | 43,64 | 44,45 | -2,61% | 566.724,00 |
| 13.02.2025 | 45,99 | 46,22 | 45,25 | 45,64 | -0,28% | 464.906,00 |
| 12.02.2025 | 45,97 | 46,67 | 45,35 | 45,77 | -2,12% | 532.467,00 |
| 11.02.2025 | 46,63 | 46,84 | 45,72 | 46,76 | -0,49% | 501.182,00 |
| 10.02.2025 | 45,72 | 47,07 | 45,01 | 46,99 | 3,62% | 531.904,00 |
| 07.02.2025 | 47,17 | 47,17 | 44,94 | 45,35 | -4,20% | 764.303,00 |
| 06.02.2025 | 49,54 | 50,26 | 46,07 | 47,34 | -5,09% | 864.043,00 |
| 05.02.2025 | 52,25 | 52,25 | 48,06 | 49,88 | 18,51% | 3.390.913,00 |
| 04.02.2025 | 41,76 | 42,55 | 40,91 | 42,09 | 0,24% | 658.319,00 |
| 03.02.2025 | 40,55 | 42,41 | 40,24 | 41,99 | 0,72% | 479.631,00 |
| 31.01.2025 | 40,75 | 42,29 | 40,58 | 41,69 | 2,68% | 437.454,00 |
| 30.01.2025 | 39,96 | 40,96 | 39,96 | 40,60 | 2,34% | 305.384,00 |
| 29.01.2025 | 41,05 | 41,43 | 39,42 | 39,67 | -3,76% | 292.606,00 |
| 28.01.2025 | 41,00 | 41,47 | 40,65 | 41,22 | 0,29% | 268.365,00 |
| 27.01.2025 | 42,42 | 42,82 | 40,88 | 41,10 | -3,77% | 317.707,00 |
| 24.01.2025 | 42,23 | 43,05 | 41,82 | 42,71 | 0,59% | 278.744,00 |
| 23.01.2025 | 42,57 | 42,72 | 41,91 | 42,46 | -0,52% | 294.521,00 |
| 22.01.2025 | 43,34 | 43,48 | 42,08 | 42,68 | -2,07% | 336.639,00 |
| 21.01.2025 | 43,73 | 44,60 | 43,28 | 43,58 | 1,54% | 506.745,00 |
| 17.01.2025 | 43,29 | 43,35 | 42,03 | 42,92 | 0,14% | 752.189,00 |
| 16.01.2025 | 43,49 | 43,49 | 42,54 | 42,86 | -0,97% | 240.467,00 |
| 15.01.2025 | 43,74 | 43,85 | 42,18 | 43,28 | 0,63% | 236.228,00 |
| 14.01.2025 | 42,24 | 43,32 | 42,07 | 43,01 | 3,02% | 283.171,00 |
| 13.01.2025 | 41,63 | 42,00 | 40,80 | 41,75 | -0,36% | 365.636,00 |
| 10.01.2025 | 42,96 | 42,96 | 41,27 | 41,90 | -4,25% | 438.265,00 |
| 08.01.2025 | 42,01 | 43,87 | 41,10 | 43,76 | 3,16% | 493.194,00 |
| 07.01.2025 | 42,77 | 43,07 | 41,71 | 42,42 | -1,05% | 432.395,00 |
| 06.01.2025 | 42,85 | 43,16 | 42,40 | 42,87 | 0,49% | 358.774,00 |
| 03.01.2025 | 42,41 | 43,31 | 42,26 | 42,66 | 0,80% | 403.387,00 |
| 02.01.2025 | 42,41 | 42,87 | 41,90 | 42,32 | 0,76% | 335.091,00 |
| 31.12.2024 | 42,31 | 42,46 | 41,50 | 42,00 | 0,00% | 466.689,00 |
| 30.12.2024 | 41,40 | 42,11 | 40,50 | 42,00 | 0,36% | 388.081,00 |
| 27.12.2024 | 41,90 | 42,47 | 41,25 | 41,85 | -0,33% | 602.242,00 |
| 26.12.2024 | 40,64 | 42,07 | 40,28 | 41,99 | 3,22% | 337.733,00 |
| 24.12.2024 | 40,57 | 40,85 | 40,22 | 40,68 | 0,94% | 112.549,00 |
| 23.12.2024 | 39,76 | 40,50 | 39,57 | 40,30 | 1,51% | 554.124,00 |