26,600€
0,76%
Echtzeit-Aktienkurs Mercury Systems
Bid:
Ask:
Aktienkurse zur Mercury Systems Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.06.2024 | 24,90 | 26,00 | 24,70 | 26,00 | -1,52% | - |
20.06.2024 | 25,90 | 26,60 | 25,40 | 26,40 | 1,93% | - |
19.06.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -0,77% | - |
18.06.2024 | 26,30 | 26,50 | 25,50 | 26,10 | -0,76% | - |
17.06.2024 | 26,90 | 27,20 | 26,10 | 26,30 | -1,13% | - |
14.06.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | - |
13.06.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
12.06.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
11.06.2024 | 28,50 | 28,50 | 27,50 | 27,80 | -1,77% | - |
10.06.2024 | 28,10 | 28,60 | 27,70 | 28,30 | 1,43% | - |
07.06.2024 | 27,70 | 28,20 | 27,30 | 27,90 | 0,72% | - |
06.06.2024 | 27,90 | 28,50 | 27,50 | 27,70 | 0,00% | - |
05.06.2024 | 27,90 | 28,30 | 27,30 | 27,70 | -3,48% | - |
04.06.2024 | 28,70 | 29,30 | 28,30 | 28,70 | -0,35% | - |
03.06.2024 | 28,50 | 29,20 | 28,30 | 28,80 | 0,70% | - |
31.05.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 1,06% | - |
30.05.2024 | 27,70 | 28,90 | 27,50 | 28,30 | 0,00% | - |
29.05.2024 | 28,70 | 28,90 | 27,90 | 28,30 | -2,75% | - |
28.05.2024 | 28,70 | 29,50 | 28,50 | 29,10 | 2,46% | - |
27.05.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
24.05.2024 | 29,10 | 29,50 | 28,70 | 29,00 | -2,36% | - |
23.05.2024 | 29,70 | 30,10 | 28,90 | 29,70 | 1,71% | - |
22.05.2024 | 29,30 | 29,90 | 28,90 | 29,20 | -0,34% | - |
21.05.2024 | 29,90 | 30,10 | 29,10 | 29,30 | -1,35% | - |
20.05.2024 | 29,10 | 29,90 | 28,70 | 29,70 | 4,58% | - |
17.05.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 5,19% | - |
16.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,10% | - |
15.05.2024 | 26,70 | 27,70 | 26,30 | 27,30 | 1,49% | - |
14.05.2024 | 26,70 | 27,50 | 26,50 | 26,90 | 5,08% | - |
13.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,16% | - |
10.05.2024 | 26,90 | 26,90 | 25,60 | 25,90 | -0,77% | - |
09.05.2024 | 26,70 | 26,90 | 25,50 | 26,10 | 0,00% | - |
08.05.2024 | 26,90 | 27,30 | 24,70 | 26,10 | -3,69% | - |
07.05.2024 | 27,10 | 27,70 | 26,70 | 27,10 | -0,73% | - |
06.05.2024 | 27,10 | 27,70 | 26,90 | 27,30 | 0,74% | - |
03.05.2024 | 27,50 | 28,00 | 26,90 | 27,10 | 0,00% | - |
02.05.2024 | 26,70 | 27,50 | 26,60 | 27,10 | 1,88% | - |
30.04.2024 | 27,00 | 27,00 | 26,60 | 26,60 | -3,27% | 55,00 |
29.04.2024 | 27,30 | 27,90 | 27,10 | 27,50 | 0,73% | - |
26.04.2024 | 26,90 | 27,70 | 26,30 | 27,30 | 3,41% | - |
25.04.2024 | 26,50 | 26,80 | 25,80 | 26,40 | 1,15% | - |
24.04.2024 | 25,70 | 26,60 | 25,30 | 26,10 | 1,56% | - |
23.04.2024 | 25,90 | 26,60 | 25,60 | 25,70 | -2,65% | - |
22.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 40,00 |
19.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | - |
18.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
17.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | - |
16.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
15.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,11% | - |
12.04.2024 | 27,10 | 27,70 | 26,70 | 27,10 | 1,50% | - |
11.04.2024 | 26,70 | 27,10 | 26,30 | 26,70 | 0,75% | - |
10.04.2024 | 27,10 | 27,10 | 25,90 | 26,50 | -3,28% | - |
09.04.2024 | 26,90 | 27,70 | 26,50 | 27,40 | 1,11% | - |
08.04.2024 | 26,30 | 27,40 | 25,90 | 27,10 | 4,63% | - |
05.04.2024 | 26,30 | 26,50 | 25,80 | 25,90 | -1,15% | - |
04.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 23,00 |
03.04.2024 | 26,00 | 26,20 | 26,00 | 26,20 | -1,50% | 18,00 |
02.04.2024 | 27,20 | 27,20 | 26,60 | 26,60 | -0,75% | 498,00 |
28.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | 150,00 |
27.03.2024 | 25,30 | 26,40 | 25,30 | 26,40 | 4,35% | - |
26.03.2024 | 25,30 | 25,70 | 24,80 | 25,30 | -1,17% | - |
25.03.2024 | 25,50 | 25,90 | 25,20 | 25,60 | 0,00% | - |
22.03.2024 | 26,50 | 26,90 | 25,20 | 25,60 | -1,16% | - |
21.03.2024 | 25,50 | 26,10 | 25,40 | 25,90 | 2,37% | - |
20.03.2024 | 25,30 | 25,90 | 25,00 | 25,30 | -0,78% | - |
19.03.2024 | 26,10 | 26,50 | 25,20 | 25,50 | -1,16% | - |
18.03.2024 | 26,00 | 26,00 | 25,80 | 25,80 | -5,49% | 175,00 |
15.03.2024 | 27,10 | 27,70 | 26,60 | 27,30 | 1,49% | - |
14.03.2024 | 27,30 | 27,50 | 26,50 | 26,90 | -2,54% | - |
13.03.2024 | 27,70 | 28,10 | 27,10 | 27,60 | -0,36% | - |
12.03.2024 | 28,30 | 28,50 | 27,50 | 27,70 | -1,77% | - |
11.03.2024 | 28,60 | 28,60 | 28,20 | 28,20 | 0,36% | 259,00 |
08.03.2024 | 28,10 | 28,70 | 27,70 | 28,10 | 1,08% | - |
07.03.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 3,73% | 536,00 |
06.03.2024 | 26,50 | 27,40 | 26,50 | 26,80 | 0,00% | - |
05.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | 100,00 |
04.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 120,00 |
01.03.2024 | 27,60 | 27,60 | 27,20 | 27,40 | 0,00% | 586,00 |
29.02.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | 250,00 |
28.02.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | 46,00 |
27.02.2024 | 26,50 | 27,00 | 26,00 | 26,60 | 1,14% | - |
26.02.2024 | 26,10 | 26,80 | 25,70 | 26,30 | 0,77% | - |
23.02.2024 | 25,90 | 26,40 | 25,30 | 26,10 | 0,00% | - |
22.02.2024 | 26,30 | 26,30 | 25,40 | 26,10 | -0,76% | - |
21.02.2024 | 26,50 | 26,90 | 25,80 | 26,30 | -2,23% | - |
20.02.2024 | 27,10 | 27,20 | 26,20 | 26,90 | -1,10% | - |
19.02.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,81% | 90,00 |
16.02.2024 | 28,30 | 28,60 | 27,40 | 27,70 | -0,72% | - |
15.02.2024 | 28,50 | 28,90 | 27,60 | 27,90 | -3,79% | - |
14.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | 15,00 |
13.02.2024 | 27,70 | 28,90 | 27,50 | 28,60 | 5,93% | - |
12.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 2,66% | 203,00 |
09.02.2024 | 24,30 | 26,40 | 24,20 | 26,30 | 5,20% | - |
08.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 21,00 |
07.02.2024 | 24,20 | 25,00 | 24,00 | 25,00 | -11,97% | 341,00 |
06.02.2024 | 28,10 | 29,00 | 27,70 | 28,40 | 0,71% | - |
05.02.2024 | 28,30 | 28,70 | 27,50 | 28,20 | -0,70% | - |
02.02.2024 | 28,60 | 28,60 | 28,40 | 28,40 | 4,80% | 600,00 |
01.02.2024 | 27,50 | 28,10 | 26,80 | 27,10 | -3,21% | - |
31.01.2024 | 28,10 | 28,50 | 27,60 | 28,00 | -1,06% | - |