56,500€
1,80%
Echtzeit-Aktienkurs Mercury Systems
Bid:
Ask:
Aktienkurse zur Mercury Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 56,00 | 57,00 | 56,00 | 57,00 | 2,70% | 869,00 |
| 21.08.2025 | 55,00 | 56,00 | 55,00 | 55,50 | 0,91% | 21,00 |
| 20.08.2025 | 54,50 | 55,50 | 53,50 | 55,00 | 0,00% | 28,00 |
| 19.08.2025 | 57,50 | 57,50 | 55,00 | 55,00 | -4,35% | 121,00 |
| 18.08.2025 | 57,50 | 57,50 | 56,50 | 57,50 | 0,00% | 70,00 |
| 15.08.2025 | 57,00 | 57,50 | 57,00 | 57,50 | 1,77% | 14,00 |
| 14.08.2025 | 58,00 | 59,00 | 56,50 | 56,50 | -1,74% | 37,00 |
| 13.08.2025 | 58,50 | 59,50 | 56,50 | 57,50 | -0,86% | 347,00 |
| 12.08.2025 | 48,00 | 58,00 | 48,00 | 58,00 | 26,64% | 581,00 |
| 11.08.2025 | 46,00 | 46,00 | 45,80 | 45,80 | -0,43% | 43,00 |
| 08.08.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 2,22% | 24,00 |
| 07.08.2025 | 46,20 | 46,70 | 44,80 | 45,00 | -3,02% | - |
| 06.08.2025 | 47,40 | 47,40 | 46,40 | 46,40 | 0,87% | 104,00 |
| 05.08.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 1,32% | 2,00 |
| 04.08.2025 | 45,80 | 45,80 | 45,40 | 45,40 | 0,00% | 43,00 |
| 01.08.2025 | 44,40 | 45,40 | 44,40 | 45,40 | -2,37% | 72,00 |
| 31.07.2025 | 46,40 | 47,10 | 45,70 | 46,50 | 1,09% | - |
| 30.07.2025 | 45,40 | 46,00 | 45,40 | 46,00 | -0,43% | 78,00 |
| 29.07.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | 5,00 |
| 28.07.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 1,33% | 18,00 |
| 25.07.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | 192,00 |
| 24.07.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 2,73% | 22,00 |
| 23.07.2025 | 44,40 | 44,40 | 44,00 | 44,00 | 0,23% | 122,00 |
| 22.07.2025 | 44,80 | 45,10 | 43,10 | 43,90 | -2,88% | - |
| 21.07.2025 | 44,50 | 45,20 | 43,90 | 45,20 | -0,44% | - |
| 18.07.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | 20,00 |
| 17.07.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 3,21% | 100,00 |
| 16.07.2025 | 42,60 | 43,60 | 42,60 | 43,60 | 0,00% | 318,00 |
| 15.07.2025 | 44,20 | 44,20 | 43,60 | 43,60 | -1,80% | 150,00 |
| 14.07.2025 | 43,80 | 44,40 | 43,80 | 44,40 | 1,37% | 124,00 |
| 11.07.2025 | 43,40 | 43,80 | 43,40 | 43,80 | 1,15% | 108,00 |
| 10.07.2025 | 44,50 | 45,10 | 42,90 | 43,30 | -3,78% | - |
| 09.07.2025 | 44,40 | 45,40 | 43,60 | 45,00 | 3,93% | - |
| 08.07.2025 | 43,80 | 44,60 | 42,90 | 43,30 | -0,69% | - |
| 07.07.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | 118,00 |
| 04.07.2025 | 43,40 | 43,40 | 43,20 | 43,40 | 0,23% | - |
| 03.07.2025 | 42,90 | 44,20 | 42,90 | 43,30 | 1,88% | - |
| 02.07.2025 | 43,10 | 43,10 | 42,50 | 42,50 | -3,63% | - |
| 01.07.2025 | 45,70 | 45,70 | 44,00 | 44,10 | -4,13% | - |
| 30.06.2025 | 45,70 | 46,40 | 44,80 | 46,00 | 1,77% | - |
| 27.06.2025 | 43,60 | 45,20 | 43,60 | 45,20 | 5,12% | 110,00 |
| 26.06.2025 | 42,90 | 43,00 | 42,80 | 43,00 | -1,83% | - |
| 25.06.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 2,34% | 50,00 |
| 24.06.2025 | 45,60 | 45,60 | 42,40 | 42,80 | -4,46% | 117,00 |
| 23.06.2025 | 44,60 | 44,80 | 44,60 | 44,80 | 0,90% | 60,00 |
| 20.06.2025 | 44,40 | 45,20 | 44,00 | 44,40 | -0,22% | - |
| 19.06.2025 | 44,70 | 44,70 | 44,40 | 44,50 | -1,33% | - |
| 18.06.2025 | 45,50 | 46,00 | 44,60 | 45,10 | 3,92% | - |
| 17.06.2025 | 42,60 | 43,40 | 42,10 | 43,40 | -1,81% | - |
| 16.06.2025 | 45,90 | 47,10 | 43,80 | 44,20 | -2,86% | - |
| 13.06.2025 | 44,10 | 46,20 | 44,00 | 45,50 | 1,34% | - |
| 12.06.2025 | 45,30 | 45,40 | 43,60 | 44,90 | -1,97% | - |
| 11.06.2025 | 45,90 | 46,30 | 44,90 | 45,80 | -1,08% | - |
| 10.06.2025 | 47,10 | 47,50 | 45,90 | 46,30 | -1,49% | - |
| 09.06.2025 | 46,50 | 47,60 | 46,20 | 47,00 | 1,29% | - |
| 06.06.2025 | 46,40 | 46,40 | 46,00 | 46,40 | 1,98% | 5,00 |
| 05.06.2025 | 45,20 | 45,60 | 44,20 | 45,50 | 1,11% | - |
| 04.06.2025 | 44,70 | 45,40 | 44,00 | 45,00 | 0,00% | - |
| 03.06.2025 | 43,40 | 45,00 | 43,40 | 45,00 | 1,35% | 128,00 |
| 02.06.2025 | 43,00 | 45,20 | 42,80 | 44,40 | 5,21% | - |
| 30.05.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -2,31% | 19,00 |
| 29.05.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | 1,00 |
| 28.05.2025 | 42,80 | 43,80 | 42,80 | 43,80 | 0,92% | 2,00 |
| 27.05.2025 | 42,40 | 43,40 | 42,40 | 43,40 | 3,58% | 181,00 |
| 26.05.2025 | 41,80 | 42,00 | 41,80 | 41,90 | 1,70% | - |
| 23.05.2025 | 41,40 | 41,90 | 40,60 | 41,20 | 0,49% | - |
| 22.05.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -4,21% | 1,00 |
| 21.05.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 2,88% | 25,00 |
| 20.05.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 2,97% | 50,00 |
| 19.05.2025 | 40,80 | 41,20 | 39,70 | 40,40 | -1,94% | - |
| 16.05.2025 | 40,90 | 41,70 | 40,20 | 41,20 | 3,52% | - |
| 15.05.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,97% | 30,00 |
| 14.05.2025 | 42,20 | 42,20 | 40,60 | 40,60 | -3,79% | 32,00 |
| 13.05.2025 | 41,40 | 42,20 | 41,40 | 42,20 | 2,18% | 3,00 |
| 12.05.2025 | 42,00 | 42,90 | 39,90 | 41,30 | 1,72% | - |
| 09.05.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -4,25% | 8,00 |
| 08.05.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -4,07% | 1,00 |
| 07.05.2025 | 45,00 | 45,00 | 43,20 | 44,20 | -1,34% | 144,00 |
| 06.05.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -1,32% | 1,00 |
| 05.05.2025 | 45,20 | 45,70 | 44,30 | 45,40 | 0,89% | - |
| 02.05.2025 | 43,60 | 45,00 | 43,60 | 45,00 | 1,81% | 153,00 |
| 30.04.2025 | 44,60 | 44,60 | 44,20 | 44,20 | 0,00% | 71,00 |
| 29.04.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 2,79% | 1,00 |
| 28.04.2025 | 43,20 | 44,00 | 43,00 | 43,00 | -3,59% | 8,00 |
| 25.04.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 3,72% | 100,00 |
| 24.04.2025 | 42,20 | 43,50 | 41,50 | 43,00 | 1,42% | - |
| 23.04.2025 | 42,60 | 44,30 | 42,00 | 42,40 | 1,44% | - |
| 22.04.2025 | 40,20 | 41,80 | 40,20 | 41,80 | -0,95% | 54,00 |
| 17.04.2025 | 42,30 | 42,60 | 40,90 | 42,20 | 1,93% | - |
| 16.04.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -2,36% | 3,00 |
| 15.04.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 2,91% | 10,00 |
| 14.04.2025 | 40,80 | 42,10 | 40,20 | 41,20 | 1,48% | - |
| 11.04.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 2,78% | 2,00 |
| 10.04.2025 | 40,60 | 40,80 | 39,10 | 39,50 | 3,67% | - |
| 09.04.2025 | 38,20 | 40,30 | 37,80 | 38,10 | -4,27% | - |
| 08.04.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 2,05% | 3,00 |
| 07.04.2025 | 38,20 | 39,00 | 38,20 | 39,00 | 1,04% | 2,00 |
| 04.04.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -3,26% | 1,00 |
| 03.04.2025 | 40,00 | 40,30 | 38,70 | 39,90 | -1,48% | - |
| 02.04.2025 | 40,20 | 41,00 | 39,20 | 40,50 | 1,25% | - |