52,962$
0,65%
Echtzeit-Aktienkurs Mercury Systems Inc.
Bid:
Ask:
Aktienkurse zur Mercury Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 52,81 | 53,78 | 52,63 | 52,83 | 0,40% | 583.386,00 |
| 07.08.2025 | 53,90 | 54,04 | 51,86 | 52,62 | -2,43% | 443.406,00 |
| 06.08.2025 | 54,10 | 54,41 | 53,59 | 53,93 | -0,57% | 409.464,00 |
| 05.08.2025 | 54,13 | 55,40 | 53,58 | 54,24 | 1,27% | 461.812,00 |
| 04.08.2025 | 52,24 | 53,73 | 52,19 | 53,56 | 2,66% | 408.999,00 |
| 01.08.2025 | 51,79 | 52,65 | 50,13 | 52,17 | -0,80% | 463.819,00 |
| 31.07.2025 | 52,81 | 53,37 | 52,22 | 52,59 | -0,77% | 498.525,00 |
| 30.07.2025 | 51,73 | 53,54 | 51,30 | 53,00 | 2,16% | 584.818,00 |
| 29.07.2025 | 53,31 | 53,31 | 51,75 | 51,88 | -1,67% | 437.826,00 |
| 28.07.2025 | 53,40 | 53,50 | 52,14 | 52,76 | -0,42% | 347.269,00 |
| 25.07.2025 | 52,39 | 53,08 | 51,99 | 52,98 | 0,99% | 319.512,00 |
| 24.07.2025 | 52,68 | 53,86 | 52,38 | 52,46 | -0,85% | 374.956,00 |
| 23.07.2025 | 51,74 | 53,22 | 51,74 | 52,91 | 2,72% | 506.060,00 |
| 22.07.2025 | 52,01 | 52,13 | 50,89 | 51,51 | -1,64% | 663.139,00 |
| 21.07.2025 | 51,98 | 53,49 | 51,54 | 52,37 | 1,32% | 798.970,00 |
| 18.07.2025 | 52,73 | 53,29 | 51,62 | 51,69 | -0,98% | 1.073.421,00 |
| 17.07.2025 | 52,07 | 53,03 | 51,65 | 52,20 | 1,01% | 863.487,00 |
| 16.07.2025 | 51,07 | 52,72 | 50,49 | 51,68 | 3,17% | 1.574.586,00 |
| 15.07.2025 | 51,10 | 51,10 | 49,86 | 50,09 | -2,30% | 583.760,00 |
| 14.07.2025 | 50,89 | 52,02 | 50,86 | 51,27 | 0,61% | 635.917,00 |
| 11.07.2025 | 51,05 | 52,05 | 50,61 | 50,96 | 0,67% | 746.924,00 |
| 10.07.2025 | 52,41 | 52,67 | 50,41 | 50,62 | -3,40% | 481.758,00 |
| 09.07.2025 | 52,10 | 52,95 | 51,54 | 52,40 | 0,77% | 634.419,00 |
| 08.07.2025 | 51,60 | 52,14 | 50,01 | 52,00 | 1,07% | 895.756,00 |
| 07.07.2025 | 51,41 | 52,11 | 50,87 | 51,45 | 0,04% | 559.441,00 |
| 03.07.2025 | 51,26 | 51,43 | 50,50 | 51,43 | 1,84% | 290.107,00 |
| 02.07.2025 | 50,62 | 50,83 | 49,54 | 50,50 | -0,28% | 521.513,00 |
| 01.07.2025 | 53,38 | 53,48 | 50,31 | 50,64 | -5,98% | 779.392,00 |
| 30.06.2025 | 53,76 | 54,20 | 52,70 | 53,86 | 0,84% | 928.203,00 |
| 27.06.2025 | 51,36 | 53,63 | 51,17 | 53,41 | 3,99% | 1.537.897,00 |
| 26.06.2025 | 50,56 | 51,84 | 50,47 | 51,36 | 2,45% | 617.144,00 |
| 25.06.2025 | 50,37 | 50,76 | 49,81 | 50,13 | 0,34% | 694.272,00 |
| 24.06.2025 | 51,83 | 52,57 | 49,03 | 49,96 | -3,61% | 553.776,00 |
| 23.06.2025 | 51,06 | 53,01 | 50,56 | 51,83 | 2,09% | 935.376,00 |
| 20.06.2025 | 51,56 | 51,63 | 50,50 | 50,77 | -1,28% | 999.341,00 |
| 18.06.2025 | 52,32 | 52,79 | 50,31 | 51,43 | -1,70% | 618.435,00 |
| 17.06.2025 | 49,38 | 52,63 | 48,75 | 52,32 | 5,63% | 788.460,00 |
| 16.06.2025 | 53,45 | 53,91 | 49,26 | 49,53 | -6,51% | 1.128.730,00 |
| 13.06.2025 | 51,57 | 54,06 | 51,12 | 52,98 | 2,73% | 1.008.393,00 |
| 12.06.2025 | 52,12 | 52,41 | 50,76 | 51,57 | -1,32% | 746.597,00 |
| 11.06.2025 | 52,58 | 52,78 | 51,40 | 52,26 | -0,50% | 729.278,00 |
| 10.06.2025 | 53,82 | 54,10 | 52,26 | 52,52 | -2,51% | 492.772,00 |
| 09.06.2025 | 53,42 | 54,32 | 52,87 | 53,87 | 1,37% | 870.815,00 |
| 06.06.2025 | 52,53 | 53,19 | 51,78 | 53,14 | 2,15% | 632.977,00 |
| 05.06.2025 | 51,85 | 52,11 | 51,13 | 52,02 | 0,85% | 283.446,00 |
| 04.06.2025 | 50,96 | 51,97 | 50,76 | 51,58 | 1,46% | 510.979,00 |
| 03.06.2025 | 50,55 | 51,58 | 50,47 | 50,84 | 0,95% | 733.846,00 |
| 02.06.2025 | 49,61 | 51,58 | 49,39 | 50,36 | 2,25% | 833.701,00 |
| 30.05.2025 | 48,09 | 49,37 | 47,53 | 49,25 | 1,86% | 568.821,00 |
| 29.05.2025 | 48,50 | 48,60 | 47,75 | 48,35 | 0,02% | 318.661,00 |
| 28.05.2025 | 49,13 | 49,54 | 48,31 | 48,34 | -1,55% | 379.096,00 |
| 27.05.2025 | 47,60 | 49,27 | 47,58 | 49,10 | 4,03% | 525.023,00 |
| 23.05.2025 | 46,88 | 47,48 | 45,88 | 47,20 | 0,62% | 320.172,00 |
| 22.05.2025 | 46,79 | 47,95 | 46,79 | 46,91 | 0,02% | 347.099,00 |
| 21.05.2025 | 47,93 | 48,34 | 46,59 | 46,90 | -2,39% | 510.571,00 |
| 20.05.2025 | 46,66 | 48,10 | 46,30 | 48,05 | 3,02% | 604.225,00 |
| 19.05.2025 | 45,57 | 46,71 | 44,01 | 46,64 | 1,08% | 559.990,00 |
| 16.05.2025 | 45,94 | 46,37 | 45,47 | 46,14 | 0,59% | 393.023,00 |
| 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 |