38,100€
1,33%
Echtzeit-Aktienkurs Mercury Systems Inc.
Bid:
Ask:
Aktienkurse zur Mercury Systems Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.12.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | 161,00 |
19.12.2024 | 37,20 | 37,60 | 37,20 | 37,60 | 2,73% | 244,00 |
18.12.2024 | 37,20 | 37,20 | 36,60 | 36,60 | -2,14% | 770,00 |
17.12.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 3,31% | 161,00 |
16.12.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | 737,00 |
13.12.2024 | 36,80 | 36,80 | 36,20 | 36,20 | -3,21% | 530,00 |
12.12.2024 | 37,20 | 37,40 | 37,20 | 37,40 | 3,31% | 440,00 |
11.12.2024 | 36,00 | 36,20 | 36,00 | 36,20 | 0,00% | 312,00 |
10.12.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 3,13% | 508,00 |
09.12.2024 | 36,30 | 36,90 | 34,90 | 35,10 | -1,96% | - |
06.12.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | 110,00 |
05.12.2024 | 37,00 | 37,00 | 36,20 | 36,40 | -4,21% | 676,00 |
04.12.2024 | 37,00 | 38,20 | 37,00 | 38,00 | 2,70% | 1.725,00 |
03.12.2024 | 37,20 | 37,60 | 37,00 | 37,00 | -2,63% | 112,00 |
02.12.2024 | 38,40 | 38,60 | 38,00 | 38,00 | -2,56% | 1.380,00 |
29.11.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | 94,00 |
28.11.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | 25,00 |
27.11.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | 429,00 |
26.11.2024 | 39,40 | 39,40 | 39,00 | 39,00 | -1,02% | 458,00 |
25.11.2024 | 39,40 | 39,40 | 39,20 | 39,40 | 0,51% | 107,00 |
22.11.2024 | 38,40 | 39,20 | 38,40 | 39,20 | 2,62% | 570,00 |
21.11.2024 | 36,90 | 38,20 | 36,20 | 38,20 | 3,80% | - |
20.11.2024 | 36,40 | 37,20 | 36,40 | 36,80 | 0,55% | 1.104,00 |
19.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | 50,00 |
18.11.2024 | 37,30 | 37,70 | 36,10 | 37,20 | -3,38% | - |
15.11.2024 | 38,50 | 39,40 | 37,70 | 38,50 | -2,04% | - |
14.11.2024 | 41,10 | 41,60 | 39,00 | 39,30 | -4,15% | - |
13.11.2024 | 41,80 | 41,80 | 41,00 | 41,00 | -0,97% | 145,00 |
12.11.2024 | 41,40 | 41,40 | 41,20 | 41,40 | 1,97% | 521,00 |
11.11.2024 | 39,90 | 41,40 | 39,40 | 40,60 | 4,64% | - |
08.11.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
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% | - |