75,460€
-5,44%
Echtzeit-Aktienkurs Mercury Systems
Bid:
Ask:
Aktienkurse zur Mercury Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 80,04 | 80,04 | 76,50 | 76,50 | -4,14% | 37,00 |
| 11.11.2026 | 76,74 | 79,80 | 76,74 | 79,80 | 6,26% | 327,00 |
| 10.11.2026 | 75,10 | 75,10 | 75,10 | 75,10 | 12,43% | 10,00 |
| 09.11.2026 | 66,60 | 66,80 | 66,60 | 66,80 | 12,17% | 137,00 |
| 06.11.2026 | 58,05 | 60,12 | 57,98 | 59,55 | 1,07% | - |
| 05.11.2026 | 58,92 | 58,92 | 58,92 | 58,92 | -6,21% | 1,00 |
| 04.11.2026 | 71,68 | 72,68 | 62,67 | 62,82 | -9,01% | - |
| 03.11.2026 | 68,40 | 69,04 | 68,40 | 69,04 | -0,92% | 388,00 |
| 02.11.2026 | 69,68 | 69,68 | 69,68 | 69,68 | -0,34% | 1,00 |
| 30.10.2026 | 71,95 | 72,72 | 69,91 | 69,92 | -0,99% | - |
| 29.10.2026 | 70,62 | 70,62 | 70,62 | 70,62 | 0,46% | 134,00 |
| 28.10.2026 | 70,02 | 70,30 | 70,02 | 70,30 | 0,83% | 271,00 |
| 27.10.2026 | 70,12 | 70,12 | 69,72 | 69,72 | 4,50% | 300,00 |
| 26.10.2026 | 66,72 | 66,72 | 66,72 | 66,72 | 1,86% | 1,00 |
| 23.10.2026 | 66,84 | 67,56 | 65,50 | 65,50 | -1,74% | 202,00 |
| 22.10.2026 | 66,50 | 66,66 | 66,50 | 66,66 | -0,76% | 155,00 |
| 21.10.2026 | 66,37 | 68,45 | 66,27 | 67,17 | -0,49% | - |
| 20.10.2026 | 67,50 | 67,50 | 67,50 | 67,50 | 1,14% | 81,00 |
| 19.10.2026 | 66,56 | 66,74 | 66,56 | 66,74 | 0,57% | 295,00 |
| 16.10.2026 | 66,36 | 66,36 | 66,36 | 66,36 | -1,60% | 50,00 |
| 15.10.2026 | 66,98 | 67,44 | 66,98 | 67,44 | -1,03% | 2,00 |
| 14.10.2026 | 68,14 | 68,14 | 68,14 | 68,14 | 0,74% | 20,00 |
| 13.10.2026 | 69,64 | 69,87 | 67,62 | 67,64 | -3,26% | - |
| 12.10.2026 | 69,92 | 69,92 | 69,92 | 69,92 | -0,54% | 20,00 |
| 09.10.2026 | 70,30 | 70,30 | 70,30 | 70,30 | 0,43% | 131,00 |
| 08.10.2026 | 70,86 | 71,22 | 69,92 | 70,00 | -1,24% | - |
| 07.10.2026 | 73,14 | 73,14 | 70,88 | 70,88 | -2,84% | 153,00 |
| 06.10.2026 | 74,22 | 74,57 | 72,26 | 72,95 | -3,38% | - |
| 05.10.2026 | 75,52 | 75,52 | 75,50 | 75,50 | -0,05% | 95,00 |
| 02.10.2026 | 74,54 | 75,54 | 74,46 | 75,54 | 0,72% | 355,00 |
| 01.10.2026 | 75,00 | 75,00 | 75,00 | 75,00 | 3,04% | 1,00 |
| 30.09.2026 | 72,98 | 73,42 | 72,24 | 72,79 | 3,69% | - |
| 29.09.2026 | 70,20 | 70,20 | 70,20 | 70,20 | -0,20% | 100,00 |
| 28.09.2026 | 71,34 | 71,38 | 70,34 | 70,34 | -2,44% | 16,00 |
| 25.09.2026 | 73,16 | 73,70 | 72,10 | 72,10 | 0,17% | - |
| 24.09.2026 | 72,14 | 72,16 | 71,98 | 71,98 | -1,51% | 181,00 |
| 23.09.2026 | 73,14 | 73,84 | 73,04 | 73,08 | -0,67% | 1.079,00 |
| 22.09.2026 | 74,71 | 75,39 | 72,14 | 73,57 | -1,85% | - |
| 21.09.2026 | 74,82 | 74,96 | 74,82 | 74,96 | -0,50% | 207,00 |
| 18.09.2026 | 75,34 | 75,34 | 75,34 | 75,34 | -0,13% | 230,00 |
| 17.09.2026 | 76,50 | 76,70 | 75,44 | 75,44 | -0,16% | 25,00 |
| 16.09.2026 | 75,56 | 75,56 | 75,56 | 75,56 | -0,71% | 100,00 |
| 15.09.2026 | 70,40 | 76,10 | 70,40 | 76,10 | 8,81% | 153,00 |
| 14.09.2026 | 68,00 | 70,13 | 67,82 | 69,94 | 0,71% | - |
| 11.09.2026 | 69,59 | 71,50 | 68,89 | 69,45 | 0,22% | - |
| 10.09.2026 | 69,30 | 69,30 | 69,30 | 69,30 | 0,58% | 70,00 |
| 09.09.2026 | 72,04 | 72,04 | 68,90 | 68,90 | -1,57% | 599,00 |
| 08.09.2026 | 70,10 | 70,10 | 70,00 | 70,00 | -1,38% | 101,00 |
| 07.09.2026 | 70,98 | 70,98 | 70,98 | 70,98 | -0,22% | 1,00 |
| 04.09.2026 | 71,38 | 71,38 | 71,14 | 71,14 | -0,73% | 30,00 |
| 03.09.2026 | 70,98 | 71,66 | 70,98 | 71,66 | 0,62% | 5,00 |
| 02.09.2026 | 71,88 | 71,88 | 70,88 | 71,22 | -0,45% | 316,00 |
| 01.09.2026 | 75,70 | 75,70 | 71,54 | 71,54 | -4,26% | 164,00 |
| 31.08.2026 | 76,31 | 76,50 | 74,40 | 74,72 | -2,56% | - |
| 28.08.2026 | 78,08 | 78,40 | 76,68 | 76,68 | -0,31% | 321,00 |
| 27.08.2026 | 77,60 | 78,00 | 76,92 | 76,92 | 1,75% | 366,00 |
| 26.08.2026 | 75,60 | 75,60 | 75,60 | 75,60 | 0,13% | 100,00 |
| 25.08.2026 | 76,50 | 76,50 | 74,54 | 75,50 | -2,58% | 598,00 |
| 24.08.2026 | 77,80 | 78,58 | 76,40 | 77,50 | -1,90% | 1.220,00 |
| 21.08.2026 | 81,04 | 81,88 | 79,00 | 79,00 | -1,94% | 746,00 |
| 20.08.2026 | 86,32 | 86,84 | 80,56 | 80,56 | -4,91% | 107,00 |
| 19.08.2026 | 82,48 | 86,54 | 80,02 | 84,72 | -13,67% | 1.569,00 |
| 18.08.2026 | 100,10 | 100,10 | 98,00 | 98,14 | -0,20% | 124,00 |
| 17.08.2026 | 96,12 | 98,34 | 95,98 | 98,34 | 3,23% | 137,00 |
| 14.08.2026 | 95,26 | 95,26 | 95,26 | 95,26 | 0,38% | 36,00 |
| 13.08.2026 | 97,01 | 97,59 | 94,60 | 94,90 | -0,19% | - |
| 12.08.2026 | 94,64 | 97,14 | 94,56 | 95,08 | 2,32% | - |
| 11.08.2026 | 94,08 | 94,92 | 92,64 | 92,92 | -2,78% | - |
| 10.08.2026 | 93,58 | 95,58 | 93,58 | 95,58 | 2,91% | 3,00 |
| 07.08.2026 | 94,38 | 95,07 | 91,77 | 92,88 | -2,95% | - |
| 06.08.2026 | 95,70 | 95,70 | 95,70 | 95,70 | 1,36% | 18,00 |
| 05.08.2026 | 98,66 | 98,66 | 94,42 | 94,42 | -3,52% | 135,00 |
| 04.08.2026 | 95,12 | 98,54 | 95,12 | 97,86 | 6,35% | 204,00 |
| 03.08.2026 | 85,06 | 92,02 | 85,06 | 92,02 | 8,99% | 505,00 |
| 31.07.2026 | 83,67 | 85,64 | 82,50 | 84,43 | 3,01% | - |
| 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 |