26,500€
-1,49%
Echtzeit-Aktienkurs Mercury Systems Inc.
Bid:
Ask:
Aktienkurse zur Mercury Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 27,10 | 27,10 | 26,30 | 26,50 | -1,49% | - |
| 29.04.2024 | 27,10 | 27,90 | 26,90 | 26,90 | -0,74% | - |
| 26.04.2024 | 26,90 | 27,50 | 26,70 | 27,10 | 0,74% | - |
| 25.04.2024 | 26,70 | 26,90 | 25,90 | 26,90 | 0,75% | - |
| 24.04.2024 | 25,60 | 26,70 | 25,50 | 26,70 | 3,89% | - |
| 23.04.2024 | 25,90 | 26,50 | 25,50 | 25,70 | -0,77% | - |
| 22.04.2024 | 26,30 | 26,70 | 25,50 | 25,90 | -1,52% | - |
| 19.04.2024 | 26,60 | 26,70 | 26,10 | 26,30 | -1,13% | - |
| 18.04.2024 | 25,70 | 26,90 | 25,70 | 26,60 | 3,10% | - |
| 17.04.2024 | 25,90 | 26,30 | 25,50 | 25,80 | -0,77% | - |
| 16.04.2024 | 26,70 | 26,90 | 25,90 | 26,00 | -2,62% | - |
| 15.04.2024 | 26,90 | 27,50 | 26,50 | 26,70 | -1,11% | - |
| 12.04.2024 | 26,90 | 27,50 | 26,70 | 27,00 | 0,37% | - |
| 11.04.2024 | 26,50 | 27,10 | 26,50 | 26,90 | 0,75% | - |
| 10.04.2024 | 27,00 | 27,10 | 26,30 | 26,70 | -1,11% | - |
| 09.04.2024 | 27,00 | 27,50 | 26,70 | 27,00 | 0,37% | - |
| 08.04.2024 | 26,30 | 27,30 | 25,90 | 26,90 | 2,28% | - |
| 05.04.2024 | 26,30 | 26,30 | 25,90 | 26,30 | 0,00% | - |
| 04.04.2024 | 26,50 | 26,70 | 26,10 | 26,30 | -0,75% | - |
| 03.04.2024 | 26,10 | 26,70 | 25,90 | 26,50 | 1,53% | 3,00 |
| 02.04.2024 | 27,30 | 27,30 | 26,00 | 26,10 | -4,40% | - |
| 28.03.2024 | 26,70 | 27,30 | 26,50 | 27,30 | 2,25% | - |
| 27.03.2024 | 25,40 | 26,70 | 25,30 | 26,70 | 5,53% | - |
| 26.03.2024 | 25,30 | 25,50 | 24,90 | 25,30 | 0,00% | - |
| 25.03.2024 | 25,30 | 25,80 | 25,30 | 25,30 | -0,78% | - |
| 22.03.2024 | 26,40 | 26,70 | 25,30 | 25,50 | -3,41% | - |
| 21.03.2024 | 25,50 | 26,60 | 25,50 | 26,40 | 3,53% | - |
| 20.03.2024 | 25,40 | 25,70 | 25,10 | 25,50 | 0,79% | - |
| 19.03.2024 | 26,00 | 26,30 | 25,30 | 25,30 | -3,07% | - |
| 18.03.2024 | 26,40 | 26,50 | 25,90 | 26,10 | -1,14% | - |
| 15.03.2024 | 27,10 | 27,50 | 26,30 | 26,40 | -2,22% | - |
| 14.03.2024 | 27,30 | 27,50 | 26,90 | 27,00 | -1,10% | - |
| 13.03.2024 | 27,70 | 27,90 | 27,10 | 27,30 | -1,44% | - |
| 12.03.2024 | 28,30 | 28,40 | 27,50 | 27,70 | -2,12% | - |
| 11.03.2024 | 28,40 | 28,70 | 28,10 | 28,30 | 0,00% | - |
| 08.03.2024 | 28,10 | 28,50 | 27,70 | 28,30 | 0,71% | - |
| 07.03.2024 | 27,50 | 28,30 | 27,20 | 28,10 | 2,18% | - |
| 06.03.2024 | 26,30 | 27,70 | 26,30 | 27,50 | 3,38% | - |
| 05.03.2024 | 27,30 | 27,50 | 26,50 | 26,60 | -2,56% | - |
| 04.03.2024 | 27,50 | 27,70 | 26,90 | 27,30 | -0,73% | - |
| 01.03.2024 | 27,70 | 27,70 | 26,90 | 27,50 | -0,72% | - |
| 29.02.2024 | 27,30 | 27,90 | 26,90 | 27,70 | 1,47% | - |
| 28.02.2024 | 27,10 | 27,90 | 26,90 | 27,30 | 0,74% | - |
| 27.02.2024 | 26,50 | 27,10 | 26,10 | 27,10 | 2,26% | - |
| 26.02.2024 | 26,10 | 26,60 | 25,90 | 26,50 | 1,15% | - |
| 23.02.2024 | 25,90 | 26,50 | 25,50 | 26,20 | 1,16% | - |
| 22.02.2024 | 26,30 | 26,30 | 25,50 | 25,90 | -1,52% | - |
| 21.02.2024 | 26,60 | 26,70 | 25,90 | 26,30 | -1,13% | - |
| 20.02.2024 | 27,10 | 27,10 | 26,30 | 26,60 | -1,85% | - |
| 19.02.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 0,00% | - |
| 16.02.2024 | 28,30 | 28,30 | 27,10 | 27,10 | -4,24% | - |
| 15.02.2024 | 28,50 | 28,70 | 27,70 | 28,30 | -0,70% | - |
| 14.02.2024 | 28,30 | 29,50 | 28,10 | 28,50 | 1,42% | 20,00 |
| 13.02.2024 | 27,70 | 28,70 | 27,70 | 28,10 | 1,44% | 2,00 |
| 12.02.2024 | 27,40 | 27,70 | 26,50 | 27,70 | 1,84% | - |
| 09.02.2024 | 24,50 | 27,30 | 24,30 | 27,20 | 11,48% | - |
| 08.02.2024 | 25,50 | 25,80 | 24,30 | 24,40 | -4,69% | - |
| 07.02.2024 | 24,30 | 25,60 | 22,30 | 25,60 | 5,79% | 2,00 |
| 06.02.2024 | 28,20 | 28,90 | 23,70 | 24,20 | -14,18% | - |
| 05.02.2024 | 28,30 | 28,50 | 27,70 | 28,20 | -0,70% | - |
| 02.02.2024 | 28,30 | 28,70 | 28,30 | 28,40 | 0,35% | - |
| 01.02.2024 | 27,40 | 28,30 | 27,10 | 28,30 | 3,66% | - |
| 31.01.2024 | 28,10 | 28,30 | 27,30 | 27,30 | -2,85% | - |
| 30.01.2024 | 28,60 | 28,80 | 27,70 | 28,10 | -1,75% | - |
| 29.01.2024 | 28,20 | 28,70 | 27,90 | 28,60 | 1,42% | - |
| 26.01.2024 | 28,50 | 28,90 | 28,10 | 28,20 | -1,05% | - |
| 25.01.2024 | 28,40 | 28,90 | 27,90 | 28,50 | 0,00% | - |
| 24.01.2024 | 29,10 | 29,30 | 28,50 | 28,50 | -2,06% | - |
| 23.01.2024 | 29,10 | 29,90 | 28,90 | 29,10 | 0,34% | - |
| 22.01.2024 | 28,40 | 29,10 | 28,30 | 29,00 | 2,47% | - |
| 19.01.2024 | 28,40 | 28,50 | 27,70 | 28,30 | 0,00% | - |
| 18.01.2024 | 28,50 | 28,90 | 27,50 | 28,30 | -0,70% | - |
| 17.01.2024 | 29,20 | 29,30 | 28,30 | 28,50 | -2,40% | - |
| 16.01.2024 | 28,90 | 29,70 | 28,90 | 29,20 | 1,04% | - |
| 15.01.2024 | 29,40 | 29,50 | 28,80 | 28,90 | -2,03% | - |
| 12.01.2024 | 29,20 | 29,90 | 28,90 | 29,50 | 1,03% | - |
| 11.01.2024 | 29,60 | 29,70 | 28,50 | 29,20 | -1,35% | - |
| 10.01.2024 | 30,30 | 30,30 | 28,70 | 29,60 | -2,31% | - |
| 09.01.2024 | 30,60 | 30,70 | 30,10 | 30,30 | -0,98% | - |
| 08.01.2024 | 30,50 | 30,70 | 30,00 | 30,60 | 0,33% | - |
| 05.01.2024 | 30,40 | 30,70 | 30,30 | 30,50 | -0,65% | - |
| 04.01.2024 | 30,20 | 30,90 | 30,10 | 30,70 | 1,32% | - |
| 03.01.2024 | 33,00 | 33,00 | 30,10 | 30,30 | -8,18% | - |
| 02.01.2024 | 33,20 | 33,90 | 32,90 | 33,00 | -0,60% | - |
| 29.12.2023 | 33,30 | 33,40 | 33,20 | 33,20 | -0,30% | - |
| 28.12.2023 | 32,40 | 33,50 | 32,40 | 33,30 | 2,15% | - |
| 27.12.2023 | 33,20 | 33,50 | 32,50 | 32,60 | -1,81% | - |
| 22.12.2023 | 33,40 | 33,50 | 33,10 | 33,20 | -0,60% | - |
| 21.12.2023 | 33,40 | 34,00 | 33,10 | 33,40 | -1,18% | - |
| 20.12.2023 | 34,30 | 34,70 | 33,70 | 33,80 | -1,46% | - |
| 19.12.2023 | 33,60 | 34,50 | 33,50 | 34,30 | 2,08% | - |
| 18.12.2023 | 34,40 | 34,50 | 33,10 | 33,60 | -2,33% | - |
| 15.12.2023 | 33,40 | 34,70 | 33,40 | 34,40 | 2,99% | - |
| 14.12.2023 | 35,30 | 35,70 | 33,30 | 33,40 | -5,38% | - |
| 13.12.2023 | 35,20 | 35,60 | 34,50 | 35,30 | 0,86% | - |
| 12.12.2023 | 34,40 | 35,10 | 33,70 | 35,00 | 1,74% | - |
| 11.12.2023 | 33,60 | 34,70 | 33,50 | 34,40 | 2,38% | - |
| 08.12.2023 | 33,40 | 33,80 | 33,40 | 33,60 | 0,60% | - |
| 07.12.2023 | 33,00 | 33,50 | 32,70 | 33,40 | 1,21% | - |
| 06.12.2023 | 33,00 | 33,50 | 32,70 | 33,00 | 0,30% | - |