39,300€
0,26%
Echtzeit-Aktienkurs Mercury Systems Inc.
Bid:
Ask:
Aktienkurse zur Mercury Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 38,90 | 40,20 | 38,10 | 39,30 | 0,26% | - |
| 07.11.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 7,10% | - |
| 06.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 20,39% | - |
| 05.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 04.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,33% | - |
| 01.11.2024 | 29,70 | 31,30 | 29,70 | 30,50 | -0,65% | - |
| 31.10.2024 | 30,70 | 31,20 | 30,10 | 30,70 | -0,65% | - |
| 30.10.2024 | 30,90 | 31,50 | 30,60 | 30,90 | 0,65% | - |
| 29.10.2024 | 31,10 | 31,40 | 30,50 | 30,70 | -2,54% | - |
| 28.10.2024 | 31,10 | 31,70 | 30,70 | 31,50 | 1,94% | - |
| 25.10.2024 | 30,70 | 31,70 | 30,70 | 30,90 | 0,00% | - |
| 24.10.2024 | 31,30 | 31,90 | 30,90 | 30,90 | -0,96% | - |
| 23.10.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,58% | 25,00 |
| 22.10.2024 | 31,70 | 32,30 | 30,90 | 31,70 | 0,63% | - |
| 21.10.2024 | 31,70 | 32,70 | 31,50 | 31,50 | 0,00% | - |
| 18.10.2024 | 31,70 | 32,20 | 31,30 | 31,50 | -3,96% | - |
| 17.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,91% | 31,00 |
| 16.10.2024 | 33,10 | 33,70 | 32,70 | 33,10 | 0,61% | - |
| 15.10.2024 | 32,90 | 33,30 | 32,40 | 32,90 | -0,60% | - |
| 14.10.2024 | 33,10 | 33,60 | 32,50 | 33,10 | 2,16% | - |
| 11.10.2024 | 32,20 | 32,40 | 32,20 | 32,40 | -1,82% | 250,00 |
| 10.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 09.10.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 08.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 07.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,87% | - |
| 04.10.2024 | 33,70 | 34,80 | 33,60 | 34,30 | 1,78% | - |
| 03.10.2024 | 33,90 | 33,90 | 33,00 | 33,70 | -1,75% | - |
| 02.10.2024 | 34,10 | 34,90 | 33,90 | 34,30 | 2,39% | - |
| 01.10.2024 | 33,10 | 34,50 | 32,70 | 33,50 | -0,59% | - |
| 30.09.2024 | 33,50 | 34,30 | 33,00 | 33,70 | 0,90% | - |
| 27.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,30% | 10,00 |
| 26.09.2024 | 32,50 | 33,50 | 32,50 | 33,30 | 1,22% | - |
| 25.09.2024 | 32,50 | 33,10 | 31,70 | 32,90 | 2,49% | - |
| 24.09.2024 | 32,50 | 33,20 | 31,50 | 32,10 | -1,83% | - |
| 23.09.2024 | 32,10 | 33,10 | 31,90 | 32,70 | 0,62% | - |
| 20.09.2024 | 31,90 | 32,50 | 31,20 | 32,50 | -1,52% | - |
| 19.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,54% | 21,00 |
| 18.09.2024 | 33,10 | 33,40 | 32,30 | 32,50 | -4,69% | - |
| 17.09.2024 | 33,70 | 34,40 | 33,20 | 34,10 | 1,79% | - |
| 16.09.2024 | 34,30 | 34,70 | 32,90 | 33,50 | 0,90% | - |
| 13.09.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 12.09.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 11.09.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 10.09.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 09.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,91% | - |
| 06.09.2024 | 33,70 | 34,40 | 32,50 | 33,10 | -1,78% | - |
| 05.09.2024 | 33,90 | 34,70 | 33,10 | 33,70 | -0,59% | - |
| 04.09.2024 | 33,50 | 34,70 | 33,00 | 33,90 | 0,59% | - |
| 03.09.2024 | 34,30 | 34,30 | 33,10 | 33,70 | -1,75% | - |
| 02.09.2024 | 34,30 | 34,30 | 34,10 | 34,30 | 0,88% | - |
| 30.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,29% | 7,00 |
| 29.08.2024 | 33,50 | 34,50 | 33,10 | 34,10 | 0,59% | - |
| 28.08.2024 | 33,50 | 34,30 | 33,20 | 33,90 | 1,50% | - |
| 27.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,91% | 200,00 |
| 26.08.2024 | 33,50 | 34,20 | 33,10 | 33,10 | -2,36% | - |
| 23.08.2024 | 33,30 | 34,10 | 33,00 | 33,90 | 0,59% | - |
| 22.08.2024 | 34,50 | 34,70 | 33,50 | 33,70 | -2,32% | - |
| 21.08.2024 | 34,90 | 35,40 | 34,10 | 34,50 | -0,58% | - |
| 20.08.2024 | 36,10 | 36,20 | 34,30 | 34,70 | -4,67% | - |
| 19.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | 100,00 |
| 16.08.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 15.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 10,30% | - |
| 14.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 6,45% | - |
| 13.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -4,91% | - |
| 12.08.2024 | 32,40 | 32,60 | 32,40 | 32,60 | 2,84% | 30,00 |
| 09.08.2024 | 31,70 | 32,30 | 31,30 | 31,70 | 0,00% | - |
| 08.08.2024 | 30,90 | 31,80 | 30,70 | 31,70 | 1,93% | - |
| 07.08.2024 | 30,90 | 31,90 | 30,90 | 31,10 | 3,32% | - |
| 06.08.2024 | 30,10 | 30,70 | 29,50 | 30,10 | 0,00% | - |
| 05.08.2024 | 30,50 | 30,50 | 28,60 | 30,10 | -1,31% | - |
| 02.08.2024 | 31,70 | 31,70 | 29,90 | 30,50 | -5,86% | - |
| 01.08.2024 | 32,80 | 32,80 | 32,40 | 32,40 | 0,31% | 3,00 |
| 31.07.2024 | 32,10 | 32,50 | 31,50 | 32,30 | 2,54% | - |
| 30.07.2024 | 32,50 | 33,30 | 31,50 | 31,50 | -0,63% | - |
| 29.07.2024 | 32,70 | 32,90 | 31,70 | 31,70 | -2,16% | - |
| 26.07.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | 30,00 |
| 25.07.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,54% | 50,00 |
| 24.07.2024 | 32,30 | 32,90 | 31,60 | 32,50 | 0,93% | - |
| 23.07.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 5,23% | 160,00 |
| 22.07.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 3,73% | 32,00 |
| 19.07.2024 | 29,70 | 30,40 | 29,10 | 29,50 | -2,64% | - |
| 18.07.2024 | 30,70 | 30,90 | 29,70 | 30,30 | -2,26% | - |
| 17.07.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | 50,00 |
| 16.07.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 3,40% | 90,00 |
| 15.07.2024 | 28,40 | 29,40 | 28,40 | 29,40 | 1,73% | 53,00 |
| 12.07.2024 | 28,90 | 29,50 | 28,50 | 28,90 | 1,40% | - |
| 11.07.2024 | 27,50 | 28,90 | 27,30 | 28,50 | 2,52% | - |
| 10.07.2024 | 28,10 | 28,60 | 27,60 | 27,80 | -0,71% | - |
| 09.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,08% | 71,00 |
| 08.07.2024 | 26,90 | 28,10 | 26,90 | 27,70 | 2,97% | - |
| 05.07.2024 | 26,90 | 27,10 | 26,30 | 26,90 | 0,00% | - |
| 04.07.2024 | 26,90 | 26,90 | 26,90 | 26,90 | 0,00% | - |
| 03.07.2024 | 26,90 | 27,40 | 26,40 | 26,90 | 1,89% | - |
| 02.07.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,93% | 15,00 |
| 01.07.2024 | 25,10 | 26,20 | 25,00 | 25,90 | 1,57% | - |
| 28.06.2024 | 25,10 | 25,90 | 24,80 | 25,50 | 1,59% | - |
| 27.06.2024 | 25,30 | 25,80 | 24,90 | 25,10 | -0,79% | - |
| 26.06.2024 | 25,30 | 26,00 | 25,00 | 25,30 | -1,56% | - |
| 25.06.2024 | 26,50 | 26,70 | 25,60 | 25,70 | -3,75% | - |
| 24.06.2024 | 26,30 | 27,70 | 26,20 | 26,70 | 2,69% | - |