114,020$
-1,28%
Echtzeit-Aktienkurs Mercury Systems Inc.
Bid:
Ask:
Aktienkurse zur Mercury Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 118,27 | 119,67 | 112,70 | 114,11 | -1,21% | 65.226,00 |
| 17.06.2026 | 111,69 | 116,18 | 109,16 | 115,51 | 2,63% | 640.775,00 |
| 16.06.2026 | 114,84 | 116,56 | 111,71 | 112,55 | -3,00% | 549.093,00 |
| 15.06.2026 | 121,01 | 122,17 | 115,47 | 116,03 | -3,55% | 867.753,00 |
| 12.06.2026 | 119,76 | 121,37 | 115,07 | 120,30 | 0,77% | 490.012,00 |
| 11.06.2026 | 108,89 | 119,87 | 108,89 | 119,38 | 11,77% | 807.194,00 |
| 10.06.2026 | 108,00 | 111,24 | 105,87 | 106,81 | -1,85% | 497.545,00 |
| 09.06.2026 | 111,71 | 114,54 | 102,32 | 108,82 | -1,91% | 684.596,00 |
| 08.06.2026 | 113,22 | 115,00 | 109,28 | 110,94 | -0,30% | 556.443,00 |
| 05.06.2026 | 117,37 | 117,37 | 108,45 | 111,27 | -5,56% | 907.878,00 |
| 04.06.2026 | 110,79 | 118,57 | 108,97 | 117,82 | 5,58% | 717.783,00 |
| 03.06.2026 | 111,43 | 113,35 | 108,23 | 111,59 | -1,12% | 1.257.538,00 |
| 02.06.2026 | 111,18 | 114,98 | 110,03 | 112,85 | 1,39% | 712.007,00 |
| 01.06.2026 | 112,64 | 112,89 | 107,64 | 111,30 | -0,36% | 779.462,00 |
| 29.05.2026 | 107,41 | 113,47 | 106,40 | 111,70 | 3,33% | 1.521.949,00 |
| 28.05.2026 | 97,73 | 108,40 | 97,56 | 108,10 | 11,31% | 787.586,00 |
| 27.05.2026 | 100,81 | 100,81 | 96,82 | 97,12 | -2,15% | 473.655,00 |
| 26.05.2026 | 100,00 | 101,69 | 97,99 | 99,25 | 0,71% | 640.328,00 |
| 22.05.2026 | 97,81 | 98,75 | 96,06 | 98,55 | 2,28% | 363.072,00 |
| 21.05.2026 | 93,54 | 96,65 | 91,92 | 96,35 | 1,62% | 438.650,00 |
| 20.05.2026 | 93,87 | 96,49 | 92,31 | 94,81 | 2,17% | 452.004,00 |
| 19.05.2026 | 92,56 | 94,67 | 90,28 | 92,80 | -0,57% | 436.302,00 |
| 18.05.2026 | 93,17 | 93,80 | 91,69 | 93,33 | 1,41% | 460.198,00 |
| 15.05.2026 | 92,86 | 94,00 | 90,81 | 92,03 | -2,70% | 469.858,00 |
| 14.05.2026 | 92,87 | 94,66 | 91,39 | 94,58 | 2,27% | 337.870,00 |
| 13.05.2026 | 91,79 | 92,64 | 88,12 | 92,48 | 0,18% | 406.819,00 |
| 12.05.2026 | 91,10 | 92,57 | 87,93 | 92,31 | 0,36% | 462.657,00 |
| 11.05.2026 | 90,46 | 92,81 | 89,12 | 91,98 | 1,82% | 509.256,00 |
| 08.05.2026 | 89,29 | 91,97 | 88,70 | 90,34 | 2,51% | 672.682,00 |
| 07.05.2026 | 92,99 | 92,99 | 86,38 | 88,13 | -3,76% | 941.381,00 |
| 06.05.2026 | 88,03 | 91,92 | 80,78 | 91,57 | 10,38% | 1.435.310,00 |
| 05.05.2026 | 79,95 | 84,49 | 78,68 | 82,96 | 5,64% | 1.005.197,00 |
| 04.05.2026 | 78,49 | 79,97 | 77,64 | 78,53 | -0,03% | 428.289,00 |
| 01.05.2026 | 79,73 | 79,73 | 76,91 | 78,55 | -0,46% | 346.069,00 |
| 30.04.2026 | 74,94 | 79,30 | 74,94 | 78,91 | 5,59% | 398.275,00 |
| 29.04.2026 | 76,17 | 77,42 | 73,47 | 74,73 | -2,35% | 501.641,00 |
| 28.04.2026 | 75,74 | 77,68 | 74,74 | 76,53 | -0,69% | 435.381,00 |
| 27.04.2026 | 78,14 | 79,37 | 76,97 | 77,06 | -1,19% | 347.858,00 |
| 24.04.2026 | 78,23 | 78,47 | 75,55 | 77,99 | -1,17% | 488.048,00 |
| 23.04.2026 | 82,81 | 83,28 | 76,32 | 78,91 | -4,48% | 873.934,00 |
| 22.04.2026 | 85,12 | 85,46 | 81,55 | 82,61 | -0,94% | 383.041,00 |
| 21.04.2026 | 84,40 | 86,10 | 82,77 | 83,39 | -0,87% | 476.085,00 |
| 20.04.2026 | 84,53 | 85,05 | 82,40 | 84,12 | 0,08% | 345.703,00 |
| 17.04.2026 | 86,75 | 88,06 | 83,56 | 84,05 | -1,07% | 918.130,00 |
| 16.04.2026 | 85,64 | 86,17 | 83,40 | 84,96 | -0,74% | 429.736,00 |
| 15.04.2026 | 84,78 | 85,73 | 83,30 | 85,59 | 1,78% | 433.708,00 |
| 14.04.2026 | 83,71 | 84,51 | 83,09 | 84,09 | 1,89% | 411.703,00 |
| 13.04.2026 | 79,54 | 82,87 | 79,54 | 82,53 | 3,68% | 342.749,00 |
| 10.04.2026 | 79,23 | 80,70 | 78,25 | 79,60 | 0,47% | 447.571,00 |
| 09.04.2026 | 79,60 | 81,84 | 79,04 | 79,23 | -2,00% | 451.568,00 |
| 08.04.2026 | 80,39 | 82,77 | 79,08 | 80,85 | 4,30% | 669.214,00 |
| 07.04.2026 | 75,07 | 77,77 | 74,23 | 77,52 | 2,33% | 465.444,00 |
| 06.04.2026 | 74,55 | 76,61 | 74,55 | 75,76 | 2,07% | 303.723,00 |
| 02.04.2026 | 72,77 | 75,87 | 71,40 | 74,22 | -0,66% | 365.141,00 |
| 01.04.2026 | 74,94 | 75,80 | 74,21 | 74,71 | 2,51% | 496.064,00 |
| 31.03.2026 | 70,94 | 75,00 | 69,63 | 72,88 | 4,32% | 534.181,00 |
| 30.03.2026 | 71,55 | 72,51 | 69,06 | 69,86 | -2,16% | 752.467,00 |
| 27.03.2026 | 75,13 | 76,16 | 70,52 | 71,40 | -6,27% | 606.902,00 |
| 26.03.2026 | 77,04 | 78,93 | 75,91 | 76,18 | -3,21% | 887.228,00 |
| 25.03.2026 | 76,05 | 79,29 | 75,45 | 78,71 | 5,67% | 716.852,00 |
| 24.03.2026 | 77,28 | 77,95 | 74,04 | 74,49 | -4,87% | 575.648,00 |
| 23.03.2026 | 79,10 | 81,26 | 78,19 | 78,30 | 1,35% | 386.197,00 |
| 20.03.2026 | 78,44 | 78,74 | 75,10 | 77,26 | -0,71% | 1.645.244,00 |
| 19.03.2026 | 77,71 | 79,34 | 75,00 | 77,81 | -1,46% | 727.538,00 |
| 18.03.2026 | 80,75 | 81,75 | 78,79 | 78,96 | -2,94% | 572.715,00 |
| 17.03.2026 | 81,26 | 83,23 | 79,91 | 81,35 | 0,79% | 460.317,00 |
| 16.03.2026 | 79,11 | 83,26 | 79,11 | 80,71 | 3,26% | 570.028,00 |
| 13.03.2026 | 82,94 | 83,37 | 77,92 | 78,16 | -4,03% | 1.060.990,00 |
| 12.03.2026 | 85,20 | 85,20 | 81,40 | 81,44 | -5,30% | 781.540,00 |
| 11.03.2026 | 85,84 | 88,60 | 84,84 | 86,00 | -1,00% | 275.562,00 |
| 10.03.2026 | 88,86 | 89,97 | 85,42 | 86,87 | -2,79% | 462.743,00 |
| 09.03.2026 | 86,48 | 89,58 | 84,95 | 89,36 | 3,40% | 418.429,00 |
| 06.03.2026 | 82,96 | 88,72 | 81,41 | 86,42 | 1,72% | 479.411,00 |
| 05.03.2026 | 87,57 | 88,70 | 83,51 | 84,96 | -4,73% | 513.742,00 |
| 04.03.2026 | 90,91 | 91,99 | 89,01 | 89,18 | -0,28% | 457.086,00 |
| 03.03.2026 | 89,01 | 91,34 | 86,25 | 89,43 | -1,74% | 786.814,00 |
| 02.03.2026 | 92,95 | 96,91 | 90,99 | 91,01 | 2,22% | 1.070.557,00 |
| 27.02.2026 | 87,13 | 89,52 | 86,78 | 89,03 | -0,61% | 383.748,00 |
| 26.02.2026 | 89,65 | 90,63 | 86,70 | 89,58 | 0,31% | 454.780,00 |
| 25.02.2026 | 90,33 | 90,78 | 88,09 | 89,30 | 0,61% | 396.023,00 |
| 24.02.2026 | 85,37 | 89,36 | 83,57 | 88,76 | 3,33% | 380.002,00 |
| 23.02.2026 | 87,00 | 88,35 | 85,36 | 85,90 | -1,97% | 349.582,00 |
| 20.02.2026 | 89,74 | 90,39 | 87,59 | 87,63 | -2,48% | 290.463,00 |
| 19.02.2026 | 86,69 | 90,07 | 86,43 | 89,86 | 3,69% | 342.508,00 |
| 18.02.2026 | 84,05 | 88,53 | 83,58 | 86,66 | 4,01% | 499.724,00 |
| 17.02.2026 | 81,17 | 84,75 | 80,44 | 83,32 | 1,17% | 398.275,00 |
| 13.02.2026 | 80,44 | 84,58 | 79,72 | 82,36 | 2,63% | 363.449,00 |
| 12.02.2026 | 80,69 | 81,34 | 78,97 | 80,25 | -0,10% | 657.021,00 |
| 11.02.2026 | 86,10 | 86,61 | 78,89 | 80,33 | -4,78% | 693.137,00 |
| 10.02.2026 | 85,51 | 85,85 | 81,99 | 84,36 | -1,18% | 578.526,00 |
| 09.02.2026 | 81,57 | 86,13 | 81,21 | 85,37 | 3,86% | 638.992,00 |
| 06.02.2026 | 81,10 | 83,28 | 79,20 | 82,20 | 3,96% | 640.979,00 |
| 05.02.2026 | 75,15 | 80,65 | 74,01 | 79,07 | 2,53% | 1.255.728,00 |
| 04.02.2026 | 86,94 | 89,57 | 74,81 | 77,12 | -22,32% | 2.649.803,00 |
| 03.02.2026 | 95,76 | 100,00 | 94,91 | 99,28 | 5,74% | 945.031,00 |
| 02.02.2026 | 93,09 | 94,86 | 91,99 | 93,89 | 0,01% | 732.526,00 |
| 30.01.2026 | 96,76 | 98,99 | 92,79 | 93,88 | -4,49% | 728.521,00 |
| 29.01.2026 | 99,50 | 101,53 | 96,57 | 98,29 | -1,73% | 505.179,00 |
| 28.01.2026 | 101,21 | 101,21 | 98,35 | 100,02 | -1,01% | 443.087,00 |
| 27.01.2026 | 99,11 | 101,89 | 99,06 | 101,04 | 2,17% | 465.719,00 |