84,000€
2,49%
Echtzeit-Aktienkurs Mercury Systems Inc.
Bid:
Ask:
Aktienkurse zur Mercury Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 83,67 | 84,03 | 83,67 | 83,99 | 2,48% | - |
| 30.07.2026 | 79,36 | 81,96 | 79,30 | 81,96 | 1,61% | 444,00 |
| 29.07.2026 | 86,84 | 87,44 | 79,22 | 80,66 | -11,09% | 368,00 |
| 28.07.2026 | 90,96 | 90,96 | 90,68 | 90,72 | -1,61% | 160,00 |
| 27.07.2026 | 92,20 | 92,20 | 92,20 | 92,20 | -1,28% | 1,00 |
| 24.07.2026 | 93,40 | 93,40 | 93,40 | 93,40 | 7,01% | 56,00 |
| 23.07.2026 | 86,64 | 87,28 | 86,64 | 87,28 | 0,25% | 162,00 |
| 22.07.2026 | 86,24 | 87,40 | 85,15 | 87,06 | 5,09% | - |
| 21.07.2026 | 82,84 | 82,84 | 82,84 | 82,84 | -2,43% | 23,00 |
| 20.07.2026 | 83,48 | 85,48 | 83,44 | 84,90 | -0,05% | 20,00 |
| 17.07.2026 | 84,30 | 87,02 | 84,30 | 84,94 | -5,07% | 76,00 |
| 16.07.2026 | 89,26 | 89,48 | 89,26 | 89,48 | -0,94% | 126,00 |
| 15.07.2026 | 87,78 | 91,74 | 87,69 | 90,33 | 1,72% | - |
| 14.07.2026 | 86,44 | 88,80 | 85,60 | 88,80 | -0,60% | 19,00 |
| 13.07.2026 | 94,12 | 94,12 | 89,34 | 89,34 | -10,21% | 27,00 |
| 10.07.2026 | 99,52 | 99,52 | 99,50 | 99,50 | -0,80% | 182,00 |
| 09.07.2026 | 98,06 | 100,50 | 97,58 | 100,30 | 0,84% | 105,00 |
| 08.07.2026 | 101,80 | 101,80 | 99,46 | 99,46 | -1,08% | 435,00 |
| 07.07.2026 | 108,40 | 108,40 | 100,20 | 100,55 | -10,06% | 170,00 |
| 06.07.2026 | 110,95 | 111,80 | 110,45 | 111,80 | 1,08% | 459,00 |
| 03.07.2026 | 110,43 | 110,60 | 109,98 | 110,60 | 3,32% | - |
| 02.07.2026 | 107,55 | 107,55 | 107,05 | 107,05 | -1,20% | 210,00 |
| 01.07.2026 | 109,00 | 109,00 | 104,95 | 108,35 | 7,07% | 411,00 |
| 30.06.2026 | 101,20 | 101,20 | 101,20 | 101,20 | 6,17% | 10,00 |
| 29.06.2026 | 94,48 | 97,00 | 94,48 | 95,32 | 3,92% | 24,00 |
| 26.06.2026 | 92,22 | 92,22 | 91,72 | 91,72 | 0,04% | 30,00 |
| 25.06.2026 | 90,62 | 91,68 | 90,62 | 91,68 | -0,80% | 105,00 |
| 24.06.2026 | 95,56 | 99,86 | 92,42 | 92,42 | -6,34% | 256,00 |
| 23.06.2026 | 99,00 | 99,50 | 98,16 | 98,68 | 0,98% | 132,00 |
| 22.06.2026 | 99,04 | 102,90 | 96,02 | 97,72 | -4,80% | 283,00 |
| 19.06.2026 | 101,10 | 102,65 | 101,10 | 102,65 | 3,37% | 100,00 |
| 18.06.2026 | 103,25 | 105,15 | 98,40 | 99,30 | -0,14% | 642,00 |
| 17.06.2026 | 97,56 | 100,50 | 96,72 | 99,44 | -0,56% | 430,00 |
| 16.06.2026 | 100,20 | 100,20 | 100,00 | 100,00 | -4,67% | 203,00 |
| 15.06.2026 | 106,70 | 106,70 | 103,10 | 104,90 | 3,71% | 119,00 |
| 12.06.2026 | 105,30 | 105,30 | 101,15 | 101,15 | 6,29% | 3,00 |
| 11.06.2026 | 91,46 | 95,16 | 91,46 | 95,16 | -0,19% | 2,00 |
| 10.06.2026 | 95,34 | 95,34 | 95,34 | 95,34 | 1,25% | 1,00 |
| 09.06.2026 | 98,14 | 98,14 | 88,62 | 94,16 | -1,15% | 158,00 |
| 08.06.2026 | 95,26 | 95,26 | 95,26 | 95,26 | -3,84% | 1,00 |
| 05.06.2026 | 99,06 | 99,06 | 99,06 | 99,06 | 2,57% | 20,00 |
| 04.06.2026 | 96,58 | 96,58 | 96,58 | 96,58 | -0,43% | 102,00 |
| 03.06.2026 | 94,68 | 97,00 | 94,68 | 97,00 | 1,17% | 38,00 |
| 02.06.2026 | 93,44 | 97,20 | 93,44 | 95,88 | 2,24% | 21,00 |
| 01.06.2026 | 97,78 | 98,76 | 93,78 | 93,78 | -2,29% | 61,00 |
| 29.05.2026 | 99,20 | 99,20 | 93,44 | 95,98 | 10,45% | 348,00 |
| 28.05.2026 | 86,90 | 86,90 | 86,90 | 86,90 | 2,66% | 20,00 |
| 27.05.2026 | 85,45 | 87,01 | 84,39 | 84,65 | -0,80% | - |
| 26.05.2026 | 85,29 | 87,06 | 85,03 | 85,33 | -1,94% | - |
| 25.05.2026 | 87,02 | 87,02 | 87,02 | 87,02 | 3,35% | 1,00 |
| 22.05.2026 | 84,20 | 84,20 | 84,20 | 84,20 | 3,19% | 13,00 |
| 21.05.2026 | 81,60 | 81,60 | 81,60 | 81,60 | 0,11% | 390,00 |
| 20.05.2026 | 80,03 | 82,78 | 79,98 | 81,51 | -0,18% | - |
| 19.05.2026 | 81,66 | 81,66 | 81,66 | 81,66 | 1,95% | 2,00 |
| 18.05.2026 | 79,10 | 80,10 | 79,10 | 80,10 | 1,42% | 2,00 |
| 15.05.2026 | 79,40 | 79,40 | 78,98 | 78,98 | -1,41% | 131,00 |
| 14.05.2026 | 79,17 | 80,37 | 78,33 | 80,11 | 2,43% | - |
| 13.05.2026 | 78,72 | 79,35 | 75,69 | 78,21 | 3,74% | - |
| 12.05.2026 | 78,04 | 79,09 | 75,38 | 75,39 | -1,86% | - |
| 11.05.2026 | 76,78 | 76,82 | 76,78 | 76,82 | 0,59% | 57,00 |
| 08.05.2026 | 75,09 | 77,83 | 74,96 | 76,37 | 1,21% | - |
| 07.05.2026 | 76,64 | 78,96 | 75,46 | 75,46 | 6,91% | 600,00 |
| 06.05.2026 | 70,58 | 70,58 | 70,58 | 70,58 | 4,38% | 373,00 |
| 05.05.2026 | 67,62 | 67,62 | 67,62 | 67,62 | 2,11% | 19,00 |
| 04.05.2026 | 65,70 | 68,30 | 65,70 | 66,22 | 6,12% | 396,00 |
| 30.04.2026 | 62,40 | 62,40 | 62,40 | 62,40 | -2,86% | - |
| 29.04.2026 | 64,24 | 64,24 | 64,24 | 64,24 | -0,40% | - |
| 28.04.2026 | 64,50 | 64,50 | 64,50 | 64,50 | -0,86% | - |
| 27.04.2026 | 65,06 | 65,06 | 65,06 | 65,06 | -0,44% | - |
| 24.04.2026 | 67,48 | 68,25 | 64,70 | 65,35 | -4,16% | - |
| 23.04.2026 | 70,18 | 71,93 | 68,02 | 68,19 | -3,84% | - |
| 22.04.2026 | 71,35 | 72,75 | 70,38 | 70,91 | 0,23% | - |
| 21.04.2026 | 71,56 | 73,00 | 70,75 | 70,75 | 0,71% | - |
| 20.04.2026 | 71,04 | 72,06 | 70,25 | 70,25 | -4,45% | - |
| 17.04.2026 | 72,28 | 74,49 | 71,58 | 73,52 | 2,47% | - |
| 16.04.2026 | 72,56 | 73,26 | 71,25 | 71,75 | 1,49% | - |
| 15.04.2026 | 70,70 | 70,70 | 70,70 | 70,70 | -0,76% | 2,00 |
| 14.04.2026 | 71,24 | 71,24 | 71,24 | 71,24 | 1,05% | 4,00 |
| 13.04.2026 | 70,50 | 70,50 | 70,50 | 70,50 | 5,32% | 3,00 |
| 10.04.2026 | 66,36 | 66,94 | 66,36 | 66,94 | -2,28% | 16,00 |
| 09.04.2026 | 69,20 | 69,75 | 67,96 | 68,50 | -1,81% | - |
| 08.04.2026 | 69,76 | 69,76 | 69,76 | 69,76 | 7,13% | 20,00 |
| 07.04.2026 | 66,98 | 66,98 | 65,12 | 65,12 | -0,20% | 2,00 |
| 02.04.2026 | 64,00 | 66,00 | 62,50 | 65,25 | 1,95% | - |
| 01.04.2026 | 62,00 | 64,00 | 62,00 | 64,00 | 1,59% | 3,00 |
| 31.03.2026 | 60,00 | 63,50 | 60,00 | 63,00 | 3,28% | 1.678,00 |
| 30.03.2026 | 61,00 | 61,00 | 61,00 | 61,00 | -4,69% | 447,00 |
| 27.03.2026 | 66,25 | 66,25 | 64,00 | 64,00 | -5,19% | - |
| 26.03.2026 | 67,50 | 67,50 | 67,50 | 67,50 | 3,85% | 77,00 |
| 25.03.2026 | 65,50 | 65,50 | 65,00 | 65,00 | 0,39% | 120,00 |
| 24.03.2026 | 67,75 | 67,75 | 64,75 | 64,75 | -7,50% | - |
| 23.03.2026 | 70,00 | 70,00 | 70,00 | 70,00 | 5,26% | 8,00 |
| 20.03.2026 | 66,00 | 66,50 | 66,00 | 66,50 | -4,32% | 2,00 |
| 19.03.2026 | 69,00 | 69,50 | 69,00 | 69,50 | 0,72% | 75,00 |
| 18.03.2026 | 69,00 | 69,00 | 69,00 | 69,00 | -2,47% | 6,00 |
| 17.03.2026 | 69,75 | 71,75 | 69,75 | 70,75 | 1,07% | - |
| 16.03.2026 | 70,00 | 70,00 | 70,00 | 70,00 | -0,71% | 46,00 |
| 13.03.2026 | 70,50 | 70,50 | 69,50 | 70,50 | -4,73% | 591,00 |
| 12.03.2026 | 74,00 | 74,00 | 74,00 | 74,00 | -0,67% | 1,00 |
| 11.03.2026 | 74,50 | 74,50 | 74,50 | 74,50 | -3,87% | 3,00 |