31,680$
1,44%
Echtzeit-Aktienkurs Mercury Systems
Bid:
Ask:
Aktienkurse zur Mercury Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 31,12 | 31,68 | 30,90 | 31,65 | 1,34% | 548.991,00 |
| 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 |
| 31.01.2024 | 30,44 | 30,70 | 29,62 | 29,63 | -2,66% | 443.459,00 |
| 30.01.2024 | 30,86 | 30,89 | 30,11 | 30,44 | -1,74% | 409.132,00 |
| 29.01.2024 | 30,69 | 30,99 | 30,16 | 30,98 | 1,27% | 275.918,00 |
| 26.01.2024 | 30,88 | 31,34 | 30,50 | 30,59 | -1,00% | 286.639,00 |
| 25.01.2024 | 31,28 | 31,45 | 30,10 | 30,90 | -0,80% | 339.750,00 |
| 24.01.2024 | 31,67 | 32,06 | 31,03 | 31,15 | -1,33% | 249.365,00 |
| 23.01.2024 | 32,02 | 32,53 | 31,32 | 31,57 | 0,16% | 393.476,00 |
| 22.01.2024 | 30,99 | 31,68 | 30,74 | 31,52 | 1,84% | 481.424,00 |
| 19.01.2024 | 30,85 | 30,95 | 30,17 | 30,95 | 0,16% | 376.631,00 |
| 18.01.2024 | 30,73 | 31,42 | 29,82 | 30,90 | -0,23% | 803.663,00 |
| 17.01.2024 | 31,25 | 31,91 | 30,78 | 30,97 | -2,61% | 358.868,00 |
| 16.01.2024 | 32,11 | 32,19 | 31,33 | 31,80 | -1,61% | 353.442,00 |
| 12.01.2024 | 32,48 | 32,82 | 32,31 | 32,32 | 0,84% | 1.276.567,00 |
| 11.01.2024 | 32,30 | 32,32 | 31,33 | 32,05 | -1,26% | 528.903,00 |
| 10.01.2024 | 31,50 | 32,50 | 31,31 | 32,46 | -2,02% | 504.065,00 |
| 09.01.2024 | 33,09 | 33,41 | 32,83 | 33,13 | -1,05% | 298.141,00 |
| 08.01.2024 | 33,15 | 33,78 | 33,03 | 33,48 | 0,18% | 344.793,00 |
| 05.01.2024 | 33,32 | 33,77 | 33,03 | 33,42 | -0,24% | 323.730,00 |
| 04.01.2024 | 33,23 | 33,86 | 32,94 | 33,50 | 1,58% | 440.588,00 |
| 03.01.2024 | 35,04 | 35,23 | 32,89 | 32,98 | -8,52% | 748.594,00 |
| 02.01.2024 | 36,38 | 37,26 | 36,04 | 36,05 | -1,42% | 260.806,00 |
| 29.12.2023 | 36,91 | 37,64 | 36,42 | 36,57 | -0,76% | 299.892,00 |
| 28.12.2023 | 36,23 | 36,89 | 36,20 | 36,85 | 1,60% | 208.553,00 |
| 27.12.2023 | 36,80 | 36,80 | 36,05 | 36,27 | -1,39% | 255.923,00 |
| 26.12.2023 | 36,72 | 37,19 | 36,53 | 36,78 | 0,71% | 230.294,00 |