29,900€
3,10%
Echtzeit-Aktienkurs Mercury Systems Inc.
Bid:
Ask:
Aktienkurse zur Mercury Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 29,90 | 29,90 | 29,80 | 29,90 | 3,10% | - |
| 20.05.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 17.05.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 5,15% | - |
| 16.05.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 15.05.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 14.05.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 13.05.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 10.05.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 09.05.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 08.05.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 07.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 06.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 03.05.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | - |
| 02.05.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 30.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 29.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 26.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 25.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | - |
| 24.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 23.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 22.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 19.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | - |
| 18.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 17.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 16.04.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 15.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 12.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 11.04.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 10.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 09.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 08.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 05.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 04.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 03.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,70% | - |
| 02.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 28.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 5,56% | - |
| 27.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 26.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 25.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -3,79% | - |
| 22.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 3,94% | - |
| 21.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 20.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 19.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 18.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 15.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 14.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 13.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 12.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 11.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 08.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 07.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 3,79% | - |
| 06.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,94% | - |
| 05.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 04.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 01.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 29.02.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 28.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 27.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 26.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 23.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 22.02.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 21.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 20.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 19.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -4,26% | - |
| 16.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 15.02.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 14.02.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 2,90% | - |
| 13.02.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 12.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 11,57% | - |
| 09.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 08.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 07.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -12,14% | - |
| 06.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 05.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 02.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
| 01.02.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 31.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 30.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 29.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 26.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 25.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 24.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 23.01.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 22.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 19.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 18.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 17.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 16.01.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 15.01.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 12.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 11.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 10.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 09.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 08.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 05.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 04.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -7,93% | - |
| 03.01.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 02.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 29.12.2023 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 28.12.2023 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |