83,418$
-5,62%
Echtzeit-Aktienkurs Mercury Systems
Bid:
Ask:
Aktienkurse zur Mercury Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 87,07 | 89,08 | 83,13 | 83,43 | -5,61% | 1.380.005,00 |
| 11.11.2026 | 86,14 | 88,93 | 85,35 | 88,39 | 5,83% | 1.602.976,00 |
| 10.11.2026 | 80,33 | 86,30 | 79,50 | 83,52 | 4,90% | 1.384.603,00 |
| 09.11.2026 | 75,45 | 80,74 | 74,04 | 79,62 | 8,25% | 824.881,00 |
| 06.11.2026 | 67,17 | 73,91 | 64,37 | 73,55 | 12,29% | 1.012.640,00 |
| 05.11.2026 | 70,40 | 72,26 | 64,70 | 65,50 | -8,70% | 1.339.245,00 |
| 04.11.2026 | 79,04 | 80,07 | 69,92 | 71,74 | -10,69% | 1.083.248,00 |
| 03.11.2026 | 78,51 | 81,01 | 77,38 | 80,33 | 3,83% | 579.577,00 |
| 02.11.2026 | 78,75 | 79,38 | 76,67 | 77,37 | -0,22% | 438.139,00 |
| 30.10.2026 | 79,73 | 81,58 | 76,22 | 77,54 | -5,21% | 543.588,00 |
| 29.10.2026 | 79,34 | 83,38 | 78,97 | 81,80 | 4,10% | 775.659,00 |
| 28.10.2026 | 78,78 | 79,33 | 77,03 | 78,58 | 0,04% | 653.452,00 |
| 27.10.2026 | 80,50 | 80,50 | 77,81 | 78,55 | -1,46% | 954.232,00 |
| 26.10.2026 | 75,68 | 80,50 | 74,91 | 79,71 | 6,46% | 621.746,00 |
| 23.10.2026 | 74,32 | 75,22 | 71,61 | 74,87 | -0,86% | 498.611,00 |
| 22.10.2026 | 75,21 | 76,23 | 73,73 | 75,52 | 0,04% | 478.859,00 |
| 21.10.2026 | 76,00 | 76,94 | 74,75 | 75,49 | 1,37% | 498.539,00 |
| 20.10.2026 | 75,33 | 77,52 | 74,44 | 74,47 | -1,95% | 576.510,00 |
| 19.10.2026 | 75,17 | 76,84 | 74,36 | 75,95 | 2,26% | 576.085,00 |
| 16.10.2026 | 76,65 | 76,65 | 72,01 | 74,27 | -2,83% | 1.118.750,00 |
| 15.10.2026 | 74,93 | 76,66 | 73,25 | 76,43 | 1,04% | 471.261,00 |
| 14.10.2026 | 75,78 | 77,22 | 74,95 | 75,64 | -1,33% | 524.356,00 |
| 13.10.2026 | 77,67 | 77,67 | 75,10 | 76,66 | -1,32% | 409.196,00 |
| 12.10.2026 | 79,13 | 79,41 | 77,67 | 77,68 | -2,28% | 308.183,00 |
| 09.10.2026 | 79,01 | 79,64 | 78,14 | 79,49 | 1,13% | 294.459,00 |
| 08.10.2026 | 78,75 | 79,93 | 77,44 | 78,60 | -1,48% | 396.428,00 |
| 07.10.2026 | 80,89 | 81,52 | 78,87 | 79,78 | -3,62% | 432.937,00 |
| 06.10.2026 | 83,80 | 84,14 | 81,25 | 82,78 | -0,22% | 547.587,00 |
| 05.10.2026 | 84,66 | 85,00 | 82,64 | 82,96 | -2,25% | 538.478,00 |
| 02.10.2026 | 86,52 | 86,73 | 84,06 | 84,87 | 0,95% | 549.446,00 |
| 01.10.2026 | 82,98 | 84,39 | 81,05 | 84,07 | 1,33% | 480.535,00 |
| 30.09.2026 | 84,52 | 84,67 | 81,59 | 82,97 | 0,51% | 667.451,00 |
| 29.09.2026 | 80,54 | 82,90 | 78,61 | 82,55 | 3,07% | 844.414,00 |
| 28.09.2026 | 80,95 | 81,37 | 79,61 | 80,09 | -2,54% | 604.491,00 |
| 25.09.2026 | 83,79 | 84,34 | 81,78 | 82,18 | -1,14% | 440.819,00 |
| 24.09.2026 | 81,86 | 83,58 | 80,99 | 83,13 | 0,41% | 466.621,00 |
| 23.09.2026 | 83,03 | 83,94 | 81,91 | 82,79 | -1,30% | 444.717,00 |
| 22.09.2026 | 86,75 | 86,75 | 82,50 | 83,88 | -2,03% | 687.420,00 |
| 21.09.2026 | 86,52 | 87,23 | 85,12 | 85,62 | 0,40% | 418.634,00 |
| 18.09.2026 | 86,98 | 86,98 | 84,37 | 85,28 | -0,93% | 1.731.823,00 |
| 17.09.2026 | 89,27 | 90,06 | 85,45 | 86,08 | -1,34% | 576.225,00 |
| 16.09.2026 | 87,52 | 87,52 | 85,18 | 87,25 | 0,29% | 668.360,00 |
| 15.09.2026 | 81,99 | 87,61 | 80,62 | 87,00 | 7,37% | 1.074.982,00 |
| 14.09.2026 | 78,47 | 82,58 | 78,47 | 81,03 | 0,52% | 662.520,00 |
| 11.09.2026 | 81,64 | 82,78 | 79,98 | 80,61 | 0,26% | 474.856,00 |
| 10.09.2026 | 80,25 | 81,88 | 79,58 | 80,40 | -0,45% | 421.502,00 |
| 09.09.2026 | 83,26 | 84,00 | 79,80 | 80,76 | -3,24% | 788.411,00 |
| 08.09.2026 | 82,99 | 85,77 | 81,21 | 83,46 | 1,26% | 861.420,00 |
| 04.09.2026 | 84,40 | 85,62 | 81,71 | 82,42 | -2,63% | 625.906,00 |
| 03.09.2026 | 83,75 | 85,35 | 81,60 | 84,65 | 2,52% | 865.971,00 |
| 02.09.2026 | 82,30 | 82,80 | 80,96 | 82,57 | -0,28% | 617.425,00 |
| 01.09.2026 | 86,53 | 88,46 | 82,58 | 82,80 | -5,19% | 599.551,00 |
| 31.08.2026 | 88,98 | 89,02 | 86,16 | 87,33 | -1,37% | 590.207,00 |
| 28.08.2026 | 90,62 | 90,70 | 87,97 | 88,54 | -2,12% | 641.313,00 |
| 27.08.2026 | 90,28 | 91,00 | 88,80 | 90,46 | 0,79% | 436.522,00 |
| 26.08.2026 | 87,74 | 90,28 | 87,01 | 89,75 | 2,33% | 587.587,00 |
| 25.08.2026 | 90,99 | 91,12 | 86,26 | 87,71 | -2,08% | 1.093.584,00 |
| 24.08.2026 | 90,86 | 92,77 | 88,84 | 89,57 | -1,96% | 1.434.519,00 |
| 21.08.2026 | 95,23 | 96,03 | 91,25 | 91,36 | -2,96% | 1.117.799,00 |
| 20.08.2026 | 99,90 | 99,90 | 92,82 | 94,15 | -6,90% | 1.129.513,00 |
| 19.08.2026 | 104,67 | 108,56 | 97,39 | 101,13 | -3,69% | 1.723.899,00 |
| 18.08.2026 | 110,12 | 113,87 | 103,70 | 105,00 | -7,39% | 2.040.501,00 |
| 17.08.2026 | 110,31 | 115,38 | 108,31 | 113,38 | 2,03% | 1.182.052,00 |
| 14.08.2026 | 110,17 | 112,07 | 108,49 | 111,12 | 1,19% | 319.004,00 |
| 13.08.2026 | 111,08 | 112,87 | 108,12 | 109,81 | -1,65% | 415.552,00 |
| 12.08.2026 | 111,95 | 112,67 | 109,16 | 111,65 | 2,30% | 362.289,00 |
| 11.08.2026 | 108,48 | 109,97 | 106,80 | 109,14 | 0,46% | 344.111,00 |
| 10.08.2026 | 109,55 | 110,54 | 107,70 | 108,64 | 0,00% | 497.636,00 |
| 07.08.2026 | 109,48 | 110,17 | 106,20 | 108,64 | -0,29% | 413.033,00 |
| 06.08.2026 | 107,36 | 112,36 | 107,36 | 108,96 | 1,44% | 454.995,00 |
| 05.08.2026 | 113,36 | 115,34 | 107,41 | 107,41 | -4,76% | 609.141,00 |
| 04.08.2026 | 109,04 | 113,58 | 109,00 | 112,78 | 6,67% | 781.916,00 |
| 03.08.2026 | 100,22 | 106,66 | 99,49 | 105,73 | 8,89% | 678.224,00 |
| 31.07.2026 | 97,76 | 100,03 | 94,56 | 97,10 | 1,27% | 363.374,00 |
| 30.07.2026 | 91,00 | 96,81 | 90,07 | 95,88 | 6,36% | 432.067,00 |
| 29.07.2026 | 99,44 | 100,72 | 89,92 | 90,15 | -9,29% | 682.819,00 |
| 28.07.2026 | 103,45 | 103,69 | 97,80 | 99,38 | -4,26% | 513.866,00 |
| 27.07.2026 | 104,22 | 106,53 | 101,57 | 103,80 | 0,51% | 440.481,00 |
| 24.07.2026 | 106,34 | 108,33 | 102,98 | 103,27 | -2,92% | 429.690,00 |
| 23.07.2026 | 98,61 | 107,20 | 98,61 | 106,38 | 7,54% | 797.109,00 |
| 22.07.2026 | 98,09 | 100,67 | 97,27 | 98,92 | 0,34% | 435.036,00 |
| 21.07.2026 | 95,52 | 99,77 | 95,26 | 98,58 | 4,13% | 836.358,00 |
| 20.07.2026 | 96,69 | 98,06 | 94,65 | 94,67 | -1,47% | 569.821,00 |
| 17.07.2026 | 93,12 | 99,16 | 92,34 | 96,08 | 0,11% | 1.456.894,00 |
| 16.07.2026 | 100,61 | 101,27 | 95,67 | 95,97 | -6,83% | 654.084,00 |
| 15.07.2026 | 102,15 | 105,03 | 100,88 | 103,01 | 2,68% | 674.443,00 |
| 14.07.2026 | 99,24 | 105,57 | 99,24 | 100,32 | 2,10% | 683.019,00 |
| 13.07.2026 | 105,98 | 106,44 | 96,50 | 98,26 | -9,00% | 712.612,00 |
| 10.07.2026 | 114,83 | 114,83 | 107,86 | 107,98 | -5,52% | 512.507,00 |
| 09.07.2026 | 114,51 | 115,54 | 113,46 | 114,29 | 1,63% | 323.248,00 |
| 08.07.2026 | 112,92 | 114,59 | 109,59 | 112,46 | -2,88% | 556.851,00 |
| 07.07.2026 | 122,11 | 123,31 | 114,34 | 115,79 | -5,88% | 519.763,00 |
| 06.07.2026 | 126,22 | 128,45 | 121,76 | 123,03 | -2,52% | 426.465,00 |
| 02.07.2026 | 124,67 | 127,81 | 122,63 | 126,21 | 2,57% | 595.332,00 |
| 01.07.2026 | 121,51 | 127,83 | 121,09 | 123,05 | 0,65% | 706.556,00 |
| 30.06.2026 | 111,57 | 122,64 | 110,36 | 122,25 | 10,91% | 967.293,00 |
| 29.06.2026 | 108,98 | 111,99 | 107,25 | 110,22 | 0,77% | 702.633,00 |
| 26.06.2026 | 105,37 | 110,53 | 102,95 | 109,38 | 3,50% | 3.026.158,00 |
| 25.06.2026 | 106,20 | 108,85 | 104,00 | 105,68 | 0,65% | 618.828,00 |
| 24.06.2026 | 110,87 | 110,98 | 104,52 | 105,00 | -5,27% | 635.138,00 |