40,051$
2,91%
Echtzeit-Aktienkurs Mercury Systems
Bid:
Ask:
Aktienkurse zur Mercury Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 39,00 | 40,19 | 38,48 | 39,98 | 2,72% | 336.601,00 |
| 20.11.2024 | 38,70 | 39,19 | 38,32 | 38,92 | -0,13% | 303.519,00 |
| 19.11.2024 | 38,57 | 39,21 | 38,45 | 38,97 | 0,62% | 283.028,00 |
| 18.11.2024 | 39,49 | 39,77 | 38,28 | 38,73 | -1,50% | 435.494,00 |
| 15.11.2024 | 41,03 | 41,07 | 39,19 | 39,32 | -3,72% | 418.871,00 |
| 14.11.2024 | 43,21 | 43,80 | 40,60 | 40,84 | -5,62% | 409.746,00 |
| 13.11.2024 | 44,28 | 44,63 | 43,03 | 43,27 | -0,85% | 458.428,00 |
| 12.11.2024 | 43,88 | 44,47 | 43,03 | 43,64 | -0,61% | 360.985,00 |
| 11.11.2024 | 43,87 | 44,25 | 42,36 | 43,91 | 2,83% | 669.157,00 |
| 08.11.2024 | 42,20 | 43,33 | 41,45 | 42,70 | 1,76% | 718.297,00 |
| 07.11.2024 | 42,30 | 42,31 | 40,10 | 41,96 | -0,64% | 981.854,00 |
| 06.11.2024 | 41,14 | 42,93 | 39,17 | 42,23 | 23,52% | 1.547.616,00 |
| 05.11.2024 | 33,14 | 34,47 | 32,96 | 34,19 | 2,83% | 585.775,00 |
| 04.11.2024 | 32,93 | 33,88 | 32,76 | 33,25 | 0,21% | 368.033,00 |
| 01.11.2024 | 32,70 | 33,63 | 32,64 | 33,18 | 2,57% | 402.015,00 |
| 31.10.2024 | 33,55 | 33,57 | 32,32 | 32,35 | -3,06% | 406.082,00 |
| 30.10.2024 | 33,43 | 33,96 | 33,36 | 33,37 | -0,39% | 438.938,00 |
| 29.10.2024 | 33,62 | 33,66 | 33,13 | 33,50 | -0,48% | 190.998,00 |
| 28.10.2024 | 33,60 | 34,11 | 33,36 | 33,66 | 0,72% | 268.810,00 |
| 25.10.2024 | 33,51 | 34,04 | 33,35 | 33,42 | 0,69% | 306.844,00 |
| 24.10.2024 | 33,81 | 34,09 | 33,18 | 33,19 | -1,80% | 270.682,00 |
| 23.10.2024 | 34,22 | 34,47 | 33,43 | 33,80 | -1,49% | 342.582,00 |
| 22.10.2024 | 34,45 | 34,63 | 33,76 | 34,31 | -0,41% | 426.782,00 |
| 21.10.2024 | 34,78 | 35,07 | 34,23 | 34,45 | -0,14% | 393.175,00 |
| 18.10.2024 | 34,44 | 34,66 | 33,95 | 34,50 | 0,32% | 539.289,00 |
| 17.10.2024 | 35,55 | 35,55 | 34,31 | 34,39 | -3,43% | 365.774,00 |
| 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 |