73,090$
-1,59%
Echtzeit-Aktienkurs Mercury Systems Inc.
Bid:
Ask:
Aktienkurse zur Mercury Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2025 | 73,81 | 74,58 | 72,34 | 73,13 | -1,53% | 1.037.613,00 |
| 24.09.2025 | 75,48 | 75,88 | 73,99 | 74,27 | -1,42% | 494.941,00 |
| 23.09.2025 | 76,82 | 77,97 | 74,78 | 75,34 | -1,61% | 569.737,00 |
| 22.09.2025 | 75,51 | 76,99 | 75,00 | 76,57 | 1,06% | 538.980,00 |
| 19.09.2025 | 77,75 | 78,75 | 75,63 | 75,77 | -1,74% | 1.706.784,00 |
| 18.09.2025 | 74,41 | 77,41 | 73,41 | 77,11 | 4,40% | 617.432,00 |
| 17.09.2025 | 74,76 | 75,50 | 72,34 | 73,86 | -0,98% | 855.966,00 |
| 16.09.2025 | 73,06 | 75,06 | 72,97 | 74,59 | 2,44% | 824.278,00 |
| 15.09.2025 | 72,35 | 73,31 | 71,48 | 72,81 | 0,79% | 619.783,00 |
| 12.09.2025 | 72,78 | 73,63 | 72,21 | 72,24 | -1,15% | 639.096,00 |
| 11.09.2025 | 72,08 | 74,00 | 71,89 | 73,08 | 1,92% | 572.963,00 |
| 10.09.2025 | 68,70 | 72,04 | 68,47 | 71,70 | 4,38% | 758.894,00 |
| 09.09.2025 | 68,02 | 69,59 | 67,68 | 68,69 | 0,01% | 448.925,00 |
| 08.09.2025 | 69,46 | 70,76 | 68,12 | 68,68 | -0,36% | 583.171,00 |
| 05.09.2025 | 68,47 | 69,20 | 66,40 | 68,93 | 1,53% | 377.888,00 |
| 04.09.2025 | 67,68 | 67,89 | 66,25 | 67,89 | 0,62% | 348.855,00 |
| 03.09.2025 | 67,76 | 68,35 | 67,06 | 67,47 | -0,28% | 398.403,00 |
| 02.09.2025 | 67,35 | 67,84 | 66,24 | 67,66 | 0,16% | 438.321,00 |
| 29.08.2025 | 68,81 | 69,24 | 67,28 | 67,55 | -1,39% | 305.847,00 |
| 28.08.2025 | 68,06 | 68,69 | 67,43 | 68,50 | 0,54% | 395.000,00 |
| 27.08.2025 | 67,83 | 69,22 | 67,59 | 68,13 | 0,72% | 565.022,00 |
| 26.08.2025 | 68,18 | 69,58 | 67,23 | 67,64 | -0,50% | 474.195,00 |
| 25.08.2025 | 67,13 | 68,37 | 66,87 | 67,98 | 1,72% | 530.677,00 |
| 22.08.2025 | 65,64 | 67,12 | 65,11 | 66,83 | 1,81% | 446.022,00 |
| 21.08.2025 | 64,05 | 66,43 | 64,05 | 65,64 | 1,70% | 513.972,00 |
| 20.08.2025 | 63,78 | 64,66 | 62,78 | 64,54 | 0,50% | 637.552,00 |
| 19.08.2025 | 66,90 | 66,90 | 63,77 | 64,22 | -3,86% | 490.229,00 |
| 18.08.2025 | 66,19 | 67,26 | 65,34 | 66,80 | 0,15% | 742.057,00 |
| 15.08.2025 | 67,32 | 67,56 | 66,22 | 66,70 | -0,19% | 1.234.844,00 |
| 14.08.2025 | 68,45 | 68,97 | 65,66 | 66,83 | -2,28% | 908.227,00 |
| 13.08.2025 | 68,02 | 69,95 | 65,70 | 68,39 | 0,54% | 2.085.934,00 |
| 12.08.2025 | 58,39 | 68,33 | 57,92 | 68,02 | 26,60% | 3.165.895,00 |
| 11.08.2025 | 52,93 | 55,20 | 52,68 | 53,73 | 1,70% | 1.166.068,00 |
| 08.08.2025 | 52,81 | 53,78 | 52,63 | 52,83 | 0,40% | 583.386,00 |
| 07.08.2025 | 53,90 | 54,06 | 51,86 | 52,62 | -2,43% | 442.123,00 |
| 06.08.2025 | 54,10 | 54,41 | 53,59 | 53,93 | -0,57% | 405.747,00 |
| 05.08.2025 | 54,13 | 55,40 | 53,58 | 54,24 | 1,27% | 461.049,00 |
| 04.08.2025 | 52,24 | 53,73 | 52,19 | 53,56 | 2,66% | 408.949,00 |
| 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% | 490.783,00 |
| 30.07.2025 | 51,73 | 53,54 | 51,30 | 53,00 | 2,16% | 583.960,00 |
| 29.07.2025 | 53,31 | 53,31 | 51,75 | 51,88 | -1,67% | 437.427,00 |
| 28.07.2025 | 53,40 | 53,50 | 52,14 | 52,76 | -0,42% | 327.906,00 |
| 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% | 374.945,00 |
| 23.07.2025 | 51,74 | 53,22 | 51,74 | 52,91 | 2,72% | 505.792,00 |
| 22.07.2025 | 52,01 | 52,13 | 50,90 | 51,51 | -1,64% | 663.011,00 |
| 21.07.2025 | 51,98 | 53,49 | 51,54 | 52,37 | 1,32% | 798.969,00 |
| 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% | 863.096,00 |
| 16.07.2025 | 51,07 | 52,72 | 50,49 | 51,68 | 3,17% | 1.574.246,00 |
| 15.07.2025 | 51,10 | 51,10 | 49,86 | 50,09 | -2,30% | 583.698,00 |
| 14.07.2025 | 50,89 | 52,02 | 50,86 | 51,27 | 0,61% | 635.913,00 |
| 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% | 481.349,00 |
| 09.07.2025 | 52,10 | 52,95 | 51,54 | 52,40 | 0,77% | 634.302,00 |
| 08.07.2025 | 51,60 | 52,14 | 50,01 | 52,00 | 1,07% | 859.676,00 |
| 07.07.2025 | 51,41 | 52,11 | 50,87 | 51,45 | 0,04% | 559.341,00 |
| 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% | 520.548,00 |
| 01.07.2025 | 53,38 | 53,48 | 50,31 | 50,64 | -5,98% | 779.011,00 |
| 30.06.2025 | 53,76 | 54,20 | 52,70 | 53,86 | 0,84% | 928.151,00 |
| 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% | 672.951,00 |
| 24.06.2025 | 51,83 | 52,57 | 49,03 | 49,96 | -3,61% | 552.614,00 |
| 23.06.2025 | 51,06 | 53,01 | 50,56 | 51,83 | 2,09% | 919.318,00 |
| 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% | 787.650,00 |
| 16.06.2025 | 53,45 | 53,91 | 49,26 | 49,53 | -6,51% | 1.128.150,00 |
| 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% | 746.595,00 |
| 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% | 452.591,00 |
| 09.06.2025 | 53,42 | 54,32 | 52,87 | 53,87 | 1,37% | 870.768,00 |
| 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% | 283.323,00 |
| 04.06.2025 | 50,96 | 51,97 | 50,76 | 51,58 | 1,46% | 510.975,00 |
| 03.06.2025 | 50,55 | 51,58 | 50,47 | 50,84 | 0,95% | 733.845,00 |
| 02.06.2025 | 49,61 | 51,58 | 49,39 | 50,36 | 2,25% | 833.419,00 |
| 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% | 318.660,00 |
| 28.05.2025 | 49,13 | 49,54 | 48,31 | 48,34 | -1,55% | 379.094,00 |
| 27.05.2025 | 47,60 | 49,27 | 47,58 | 49,10 | 4,03% | 524.916,00 |
| 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% | 507.080,00 |
| 20.05.2025 | 46,66 | 48,10 | 46,30 | 48,05 | 3,02% | 601.604,00 |
| 19.05.2025 | 45,57 | 46,71 | 44,01 | 46,64 | 1,08% | 559.852,00 |
| 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% | 581.904,00 |
| 13.05.2025 | 46,57 | 47,36 | 46,03 | 46,73 | 0,54% | 568.160,00 |
| 12.05.2025 | 46,84 | 47,40 | 44,82 | 46,48 | 0,30% | 622.749,00 |
| 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% | 742.076,00 |
| 07.05.2025 | 48,55 | 49,98 | 46,76 | 47,95 | -4,88% | 962.696,00 |
| 06.05.2025 | 50,74 | 51,12 | 49,85 | 50,41 | -1,47% | 622.242,00 |
| 05.05.2025 | 50,97 | 51,71 | 50,58 | 51,16 | -0,58% | 439.026,00 |