40,200€
-0,74%
Echtzeit-Aktienkurs Mercury Systems
Bid:
Ask:
Aktienkurse zur Mercury Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 39,80 | 40,30 | 38,70 | 40,00 | 4,17% | - |
| 31.03.2025 | 40,00 | 40,00 | 38,40 | 38,40 | -3,03% | 31,00 |
| 28.03.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,98% | 2,00 |
| 27.03.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -5,61% | 28,00 |
| 26.03.2025 | 43,20 | 43,20 | 42,80 | 42,80 | -2,28% | 4,00 |
| 25.03.2025 | 43,40 | 43,80 | 43,40 | 43,80 | 1,86% | 1.810,00 |
| 24.03.2025 | 42,60 | 43,20 | 42,60 | 43,00 | 0,00% | 48,00 |
| 21.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | 1,00 |
| 20.03.2025 | 42,60 | 43,20 | 41,70 | 42,80 | 0,00% | - |
| 19.03.2025 | 42,00 | 42,80 | 42,00 | 42,80 | 1,90% | 210,00 |
| 18.03.2025 | 42,40 | 42,60 | 41,00 | 42,00 | -0,47% | - |
| 17.03.2025 | 43,00 | 43,00 | 42,20 | 42,20 | -0,47% | 7,00 |
| 14.03.2025 | 41,80 | 42,60 | 41,80 | 42,40 | 3,41% | 13,00 |
| 13.03.2025 | 39,40 | 41,40 | 39,40 | 41,00 | 2,50% | 115,00 |
| 12.03.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 4,71% | 1,00 |
| 11.03.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -3,54% | 450,00 |
| 10.03.2025 | 40,40 | 40,70 | 39,00 | 39,60 | -0,50% | - |
| 07.03.2025 | 40,00 | 40,00 | 39,80 | 39,80 | -0,50% | 6,00 |
| 06.03.2025 | 40,80 | 40,80 | 40,00 | 40,00 | -2,91% | 28,00 |
| 05.03.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | 71,00 |
| 04.03.2025 | 41,60 | 41,60 | 39,80 | 40,60 | -1,93% | - |
| 03.03.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | 225,00 |
| 28.02.2025 | 41,80 | 42,60 | 40,70 | 42,00 | -0,94% | - |
| 27.02.2025 | 41,20 | 42,70 | 41,00 | 42,40 | 0,47% | - |
| 26.02.2025 | 41,40 | 42,50 | 41,00 | 42,20 | 1,93% | - |
| 25.02.2025 | 40,40 | 41,40 | 40,40 | 41,40 | 1,97% | 5,00 |
| 24.02.2025 | 40,80 | 41,10 | 39,70 | 40,60 | -0,73% | - |
| 21.02.2025 | 41,00 | 41,90 | 40,40 | 40,90 | 1,74% | - |
| 20.02.2025 | 41,60 | 41,60 | 40,20 | 40,20 | -4,74% | 61,00 |
| 19.02.2025 | 42,80 | 42,80 | 41,50 | 42,20 | -0,94% | - |
| 18.02.2025 | 43,00 | 43,00 | 42,60 | 42,60 | 0,24% | 233,00 |
| 17.02.2025 | 42,40 | 42,60 | 42,40 | 42,50 | 1,67% | - |
| 14.02.2025 | 43,60 | 43,60 | 41,80 | 41,80 | -5,00% | 262,00 |
| 13.02.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,23% | 30,00 |
| 12.02.2025 | 45,10 | 45,60 | 43,40 | 44,10 | -4,13% | - |
| 11.02.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 4,07% | 23,00 |
| 10.02.2025 | 44,00 | 44,80 | 43,50 | 44,20 | 0,45% | - |
| 07.02.2025 | 45,20 | 45,20 | 44,00 | 44,00 | -2,22% | 476,00 |
| 06.02.2025 | 48,00 | 48,00 | 45,00 | 45,00 | -6,25% | 458,00 |
| 05.02.2025 | 48,60 | 48,80 | 47,80 | 48,00 | 20,60% | 2.075,00 |
| 04.02.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | 100,00 |
| 03.02.2025 | 40,20 | 40,20 | 39,80 | 39,80 | 0,00% | 186,00 |
| 31.01.2025 | 39,10 | 41,00 | 38,90 | 39,80 | 3,11% | - |
| 30.01.2025 | 39,20 | 39,20 | 38,60 | 38,60 | 1,58% | 550,00 |
| 29.01.2025 | 39,60 | 39,60 | 37,80 | 38,00 | -4,04% | 747,00 |
| 28.01.2025 | 39,20 | 39,60 | 39,20 | 39,60 | 0,51% | 600,00 |
| 27.01.2025 | 40,40 | 40,40 | 39,40 | 39,40 | -2,96% | 341,00 |
| 24.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | 4,00 |
| 23.01.2025 | 41,10 | 41,50 | 40,00 | 41,00 | 0,00% | - |
| 22.01.2025 | 41,80 | 41,80 | 40,20 | 41,00 | -2,84% | 594,00 |
| 21.01.2025 | 41,40 | 42,20 | 41,40 | 42,20 | 1,69% | 820,00 |
| 20.01.2025 | 41,70 | 41,70 | 41,30 | 41,50 | 1,72% | - |
| 17.01.2025 | 41,80 | 41,80 | 40,80 | 40,80 | -2,39% | 220,00 |
| 16.01.2025 | 42,20 | 42,20 | 41,80 | 41,80 | 0,00% | 230,00 |
| 15.01.2025 | 42,00 | 42,00 | 41,80 | 41,80 | 0,97% | 306,00 |
| 14.01.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 1,97% | 200,00 |