27,100$
-3,83%
Echtzeit-Aktienkurs Mercury Systems Inc.
Bid:
Ask:
Aktienkurse zur Mercury Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2024 | 28,06 | 28,32 | 26,97 | 27,10 | -3,80% | 889.939,00 |
| 24.06.2024 | 28,30 | 29,55 | 28,06 | 28,17 | -0,25% | 485.653,00 |
| 21.06.2024 | 26,72 | 28,34 | 26,62 | 28,24 | 6,13% | 2.132.403,00 |
| 20.06.2024 | 27,73 | 28,26 | 26,48 | 26,61 | -4,28% | 698.091,00 |
| 18.06.2024 | 27,96 | 28,19 | 27,45 | 27,80 | -1,17% | 808.902,00 |
| 17.06.2024 | 28,52 | 28,91 | 27,99 | 28,13 | -1,95% | 573.386,00 |
| 14.06.2024 | 28,48 | 28,87 | 27,94 | 28,69 | -0,66% | 338.123,00 |
| 13.06.2024 | 30,23 | 30,23 | 28,76 | 28,88 | -4,40% | 283.762,00 |
| 12.06.2024 | 30,74 | 30,74 | 29,97 | 30,21 | 0,10% | 264.207,00 |
| 11.06.2024 | 30,38 | 30,38 | 29,84 | 30,18 | -1,79% | 264.183,00 |
| 10.06.2024 | 30,00 | 30,73 | 29,99 | 30,73 | 1,65% | 207.757,00 |
| 07.06.2024 | 29,83 | 30,42 | 29,83 | 30,23 | 0,20% | 272.893,00 |
| 06.06.2024 | 30,27 | 30,62 | 30,00 | 30,17 | -0,69% | 360.671,00 |
| 05.06.2024 | 30,31 | 30,46 | 29,96 | 30,38 | 0,16% | 283.748,00 |
| 04.06.2024 | 31,31 | 31,50 | 30,30 | 30,33 | -3,28% | 356.973,00 |
| 03.06.2024 | 31,26 | 31,91 | 31,03 | 31,36 | 1,32% | 303.241,00 |
| 31.05.2024 | 31,27 | 31,67 | 30,48 | 30,95 | -0,96% | 560.398,00 |
| 30.05.2024 | 30,22 | 31,42 | 30,22 | 31,25 | 3,65% | 381.117,00 |
| 29.05.2024 | 30,85 | 31,03 | 29,94 | 30,15 | -3,55% | 291.610,00 |
| 28.05.2024 | 31,35 | 31,93 | 31,03 | 31,26 | 0,26% | 409.567,00 |
| 24.05.2024 | 31,75 | 31,86 | 31,11 | 31,18 | -0,95% | 413.882,00 |
| 23.05.2024 | 32,15 | 32,26 | 31,44 | 31,48 | -1,81% | 313.778,00 |
| 22.05.2024 | 31,62 | 32,31 | 31,54 | 32,06 | 0,75% | 355.874,00 |
| 21.05.2024 | 32,50 | 32,56 | 31,76 | 31,82 | -1,94% | 383.164,00 |
| 20.05.2024 | 31,58 | 32,86 | 31,44 | 32,45 | 2,53% | 560.140,00 |
| 17.05.2024 | 31,12 | 31,68 | 30,90 | 31,65 | 1,34% | 549.135,00 |
| 16.05.2024 | 29,71 | 31,56 | 29,68 | 31,23 | 5,12% | 623.281,00 |
| 15.05.2024 | 29,14 | 29,96 | 28,96 | 29,71 | 2,70% | 406.956,00 |
| 14.05.2024 | 29,05 | 29,41 | 28,62 | 28,93 | 0,63% | 576.669,00 |
| 13.05.2024 | 28,18 | 29,76 | 28,13 | 28,75 | 2,72% | 626.371,00 |
| 10.05.2024 | 28,86 | 28,92 | 27,67 | 27,99 | -2,88% | 608.526,00 |
| 09.05.2024 | 28,60 | 29,32 | 27,69 | 28,82 | 0,17% | 702.965,00 |
| 08.05.2024 | 26,51 | 29,11 | 26,51 | 28,77 | -1,13% | 1.397.818,00 |
| 07.05.2024 | 29,27 | 29,60 | 28,98 | 29,10 | -0,24% | 501.614,00 |
| 06.05.2024 | 29,18 | 29,73 | 29,17 | 29,17 | 0,45% | 494.534,00 |
| 03.05.2024 | 29,75 | 29,87 | 28,86 | 29,04 | -1,06% | 546.852,00 |
| 02.05.2024 | 29,06 | 29,35 | 28,64 | 29,35 | 2,37% | 259.004,00 |
| 01.05.2024 | 27,99 | 29,41 | 27,94 | 28,67 | 1,67% | 393.010,00 |
| 30.04.2024 | 28,61 | 28,98 | 28,18 | 28,20 | -3,06% | 397.310,00 |
| 29.04.2024 | 29,22 | 29,86 | 28,86 | 29,09 | 0,03% | 344.833,00 |
| 26.04.2024 | 28,82 | 29,41 | 28,41 | 29,08 | 1,01% | 353.300,00 |
| 25.04.2024 | 28,36 | 28,91 | 27,82 | 28,79 | 1,09% | 425.234,00 |
| 24.04.2024 | 27,55 | 28,59 | 27,30 | 28,48 | 3,79% | 442.179,00 |
| 23.04.2024 | 27,44 | 28,34 | 27,30 | 27,44 | -0,29% | 327.441,00 |
| 22.04.2024 | 28,08 | 28,23 | 27,15 | 27,52 | -1,64% | 266.839,00 |
| 19.04.2024 | 28,11 | 28,56 | 27,71 | 27,98 | -1,17% | 390.263,00 |
| 18.04.2024 | 27,58 | 28,67 | 27,21 | 28,31 | 3,10% | 348.393,00 |
| 17.04.2024 | 27,57 | 27,86 | 27,18 | 27,46 | -0,25% | 337.478,00 |
| 16.04.2024 | 28,26 | 28,26 | 27,53 | 27,53 | -3,10% | 231.835,00 |
| 15.04.2024 | 28,65 | 29,30 | 28,11 | 28,41 | -1,25% | 315.332,00 |
| 12.04.2024 | 28,84 | 29,25 | 28,27 | 28,77 | -0,17% | 254.321,00 |
| 11.04.2024 | 28,70 | 29,13 | 28,22 | 28,82 | 0,73% | 226.146,00 |
| 10.04.2024 | 28,90 | 28,91 | 28,12 | 28,61 | -2,29% | 262.033,00 |
| 09.04.2024 | 29,32 | 29,93 | 29,15 | 29,28 | 0,03% | 199.945,00 |
| 08.04.2024 | 28,42 | 29,66 | 28,22 | 29,27 | 2,92% | 221.358,00 |
| 05.04.2024 | 28,40 | 28,56 | 28,01 | 28,44 | 0,07% | 278.399,00 |
| 04.04.2024 | 29,00 | 29,15 | 28,22 | 28,42 | -1,08% | 232.395,00 |
| 03.04.2024 | 28,14 | 28,87 | 28,01 | 28,73 | 2,17% | 295.169,00 |
| 02.04.2024 | 29,05 | 29,05 | 28,06 | 28,12 | -3,47% | 301.183,00 |
| 01.04.2024 | 29,57 | 29,88 | 28,32 | 29,13 | -1,25% | 282.354,00 |
| 28.03.2024 | 28,68 | 29,57 | 28,68 | 29,50 | 2,22% | 336.983,00 |
| 27.03.2024 | 27,70 | 28,98 | 27,57 | 28,86 | 5,48% | 401.505,00 |
| 26.03.2024 | 27,52 | 27,53 | 27,03 | 27,36 | -0,15% | 270.850,00 |
| 25.03.2024 | 27,60 | 27,83 | 27,35 | 27,40 | -0,47% | 296.594,00 |
| 22.03.2024 | 28,67 | 28,76 | 27,30 | 27,53 | -4,03% | 276.424,00 |
| 21.03.2024 | 27,99 | 28,89 | 27,85 | 28,69 | 3,22% | 388.037,00 |
| 20.03.2024 | 27,38 | 27,84 | 27,23 | 27,79 | 1,09% | 490.319,00 |
| 19.03.2024 | 28,19 | 28,41 | 27,39 | 27,49 | -2,83% | 546.228,00 |
| 18.03.2024 | 28,55 | 28,72 | 28,13 | 28,29 | -1,60% | 344.952,00 |
| 15.03.2024 | 29,40 | 29,89 | 28,66 | 28,75 | -2,34% | 925.189,00 |
| 14.03.2024 | 29,85 | 29,85 | 29,25 | 29,44 | -1,37% | 284.645,00 |
| 13.03.2024 | 30,00 | 30,56 | 29,62 | 29,85 | -1,22% | 465.937,00 |
| 12.03.2024 | 30,79 | 30,79 | 29,95 | 30,22 | -2,30% | 370.478,00 |
| 11.03.2024 | 31,11 | 31,45 | 30,60 | 30,93 | -0,48% | 319.245,00 |
| 08.03.2024 | 30,35 | 31,13 | 30,32 | 31,08 | 1,17% | 462.282,00 |
| 07.03.2024 | 29,95 | 30,93 | 29,95 | 30,72 | 2,64% | 567.680,00 |
| 06.03.2024 | 29,21 | 30,14 | 29,13 | 29,93 | 3,89% | 397.175,00 |
| 05.03.2024 | 29,50 | 29,95 | 28,80 | 28,81 | -2,57% | 306.170,00 |
| 04.03.2024 | 29,80 | 30,05 | 29,26 | 29,57 | -0,54% | 463.917,00 |
| 01.03.2024 | 29,86 | 29,87 | 29,11 | 29,73 | -0,45% | 370.701,00 |
| 29.02.2024 | 30,00 | 30,18 | 29,16 | 29,87 | 1,00% | 886.787,00 |
| 28.02.2024 | 29,05 | 30,16 | 29,05 | 29,57 | 0,89% | 707.060,00 |
| 27.02.2024 | 28,93 | 29,47 | 28,32 | 29,31 | 1,95% | 666.444,00 |
| 26.02.2024 | 28,28 | 28,81 | 28,17 | 28,75 | 1,48% | 262.350,00 |
| 23.02.2024 | 28,01 | 28,60 | 27,66 | 28,33 | 1,00% | 291.085,00 |
| 22.02.2024 | 28,08 | 28,39 | 27,60 | 28,05 | -1,16% | 324.698,00 |
| 21.02.2024 | 28,51 | 28,65 | 28,09 | 28,38 | -1,29% | 407.358,00 |
| 20.02.2024 | 28,68 | 29,30 | 28,59 | 28,75 | -1,30% | 425.199,00 |
| 16.02.2024 | 30,34 | 30,37 | 29,12 | 29,13 | -4,30% | 443.951,00 |
| 15.02.2024 | 30,64 | 30,83 | 29,82 | 30,44 | -0,36% | 428.092,00 |
| 14.02.2024 | 31,45 | 31,62 | 30,17 | 30,55 | 1,73% | 634.010,00 |
| 13.02.2024 | 30,14 | 30,79 | 29,66 | 30,03 | 0,50% | 723.887,00 |
| 12.02.2024 | 29,26 | 29,91 | 28,66 | 29,88 | 1,98% | 880.501,00 |
| 09.02.2024 | 26,46 | 29,35 | 26,33 | 29,30 | 11,70% | 3.103.098,00 |
| 08.02.2024 | 27,27 | 27,64 | 26,11 | 26,23 | -2,13% | 1.300.372,00 |
| 07.02.2024 | 25,94 | 27,86 | 25,31 | 26,80 | -11,32% | 3.014.737,00 |
| 06.02.2024 | 30,13 | 31,11 | 30,04 | 30,22 | -0,17% | 702.739,00 |
| 05.02.2024 | 30,01 | 30,58 | 29,75 | 30,27 | -0,92% | 376.627,00 |
| 02.02.2024 | 30,77 | 31,11 | 30,47 | 30,55 | -0,59% | 348.120,00 |
| 01.02.2024 | 29,96 | 30,73 | 29,20 | 30,73 | 3,71% | 535.001,00 |