26,500€
-1,49%
Echtzeit-Aktienkurs Mercury Systems
Bid:
Ask:
Aktienkurse zur Mercury Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 27,10 | 27,10 | 26,50 | 26,50 | -1,49% | 55,00 |
| 29.04.2024 | 27,10 | 27,90 | 26,90 | 26,90 | -1,47% | - |
| 26.04.2024 | 26,90 | 27,50 | 26,70 | 27,30 | 1,49% | - |
| 25.04.2024 | 26,50 | 26,90 | 25,90 | 26,90 | 1,51% | - |
| 24.04.2024 | 25,70 | 26,70 | 25,50 | 26,50 | 3,92% | - |
| 23.04.2024 | 25,90 | 26,50 | 25,50 | 25,50 | -1,54% | - |
| 22.04.2024 | 26,40 | 26,70 | 25,50 | 25,90 | -0,77% | 40,00 |
| 19.04.2024 | 26,50 | 26,70 | 26,10 | 26,10 | -2,25% | - |
| 18.04.2024 | 25,70 | 26,90 | 25,70 | 26,70 | 3,89% | 40,00 |
| 17.04.2024 | 25,90 | 26,20 | 25,50 | 25,70 | -0,77% | - |
| 16.04.2024 | 26,70 | 26,90 | 25,90 | 25,90 | -3,72% | - |
| 15.04.2024 | 27,10 | 27,50 | 26,50 | 26,90 | 0,00% | 5,00 |
| 12.04.2024 | 26,90 | 27,50 | 26,70 | 26,90 | 0,00% | - |
| 11.04.2024 | 26,70 | 27,10 | 26,50 | 26,90 | 0,75% | - |
| 10.04.2024 | 26,90 | 27,10 | 26,10 | 26,70 | -1,48% | - |
| 09.04.2024 | 26,90 | 27,50 | 26,70 | 27,10 | 0,74% | - |
| 08.04.2024 | 26,30 | 27,30 | 26,20 | 26,90 | 2,28% | - |
| 05.04.2024 | 26,30 | 26,30 | 25,90 | 26,30 | 0,00% | - |
| 04.04.2024 | 26,50 | 26,80 | 26,10 | 26,30 | -0,75% | 23,00 |
| 03.04.2024 | 26,10 | 26,70 | 25,90 | 26,50 | 1,53% | 18,00 |
| 02.04.2024 | 27,10 | 27,20 | 26,10 | 26,10 | -4,40% | 498,00 |
| 28.03.2024 | 26,70 | 27,30 | 26,70 | 27,30 | 2,25% | 150,00 |
| 27.03.2024 | 25,30 | 26,70 | 25,30 | 26,70 | 5,53% | - |
| 26.03.2024 | 25,30 | 25,50 | 24,90 | 25,30 | 0,00% | - |
| 25.03.2024 | 25,50 | 25,70 | 25,30 | 25,30 | -0,78% | - |
| 22.03.2024 | 26,50 | 26,70 | 25,30 | 25,50 | -3,77% | - |
| 21.03.2024 | 25,50 | 26,50 | 25,50 | 26,50 | 3,92% | - |
| 20.03.2024 | 25,30 | 25,70 | 25,10 | 25,50 | 0,79% | - |
| 19.03.2024 | 26,10 | 26,30 | 25,30 | 25,30 | -3,07% | - |
| 18.03.2024 | 26,50 | 26,50 | 25,80 | 26,10 | -1,51% | 175,00 |
| 15.03.2024 | 27,10 | 27,50 | 26,30 | 26,50 | -2,21% | - |
| 14.03.2024 | 27,30 | 27,50 | 26,90 | 27,10 | -0,73% | - |
| 13.03.2024 | 27,70 | 27,90 | 27,10 | 27,30 | -1,44% | - |
| 12.03.2024 | 28,30 | 28,40 | 27,50 | 27,70 | -2,46% | - |
| 11.03.2024 | 28,30 | 28,70 | 28,10 | 28,40 | 0,35% | 259,00 |
| 08.03.2024 | 28,10 | 28,50 | 27,70 | 28,30 | 0,71% | - |
| 07.03.2024 | 27,50 | 28,30 | 27,30 | 28,10 | 2,18% | 536,00 |
| 06.03.2024 | 26,50 | 27,70 | 26,50 | 27,50 | 3,77% | - |
| 05.03.2024 | 27,10 | 27,50 | 26,50 | 26,50 | -2,93% | 100,00 |
| 04.03.2024 | 27,30 | 27,70 | 26,90 | 27,30 | -0,73% | 120,00 |
| 01.03.2024 | 27,70 | 28,10 | 26,90 | 27,50 | -0,72% | 586,00 |
| 29.02.2024 | 27,30 | 27,90 | 26,90 | 27,70 | 1,47% | 250,00 |
| 28.02.2024 | 27,10 | 27,90 | 26,80 | 27,30 | 0,74% | 46,00 |
| 27.02.2024 | 26,50 | 27,10 | 26,10 | 27,10 | 2,26% | - |
| 26.02.2024 | 26,10 | 26,50 | 25,90 | 26,50 | 1,53% | - |
| 23.02.2024 | 25,90 | 26,50 | 25,50 | 26,10 | 0,77% | - |
| 22.02.2024 | 26,30 | 26,30 | 25,50 | 25,90 | -1,52% | - |
| 21.02.2024 | 26,50 | 26,70 | 25,90 | 26,30 | -1,50% | - |
| 20.02.2024 | 27,10 | 27,10 | 26,30 | 26,70 | -1,48% | - |
| 19.02.2024 | 27,10 | 27,20 | 27,10 | 27,10 | 0,00% | 90,00 |
| 16.02.2024 | 28,30 | 28,30 | 27,10 | 27,10 | -4,24% | - |
| 15.02.2024 | 28,50 | 28,70 | 27,70 | 28,30 | -1,39% | - |
| 14.02.2024 | 28,50 | 29,50 | 28,10 | 28,70 | 2,14% | 15,00 |
| 13.02.2024 | 27,70 | 28,70 | 27,70 | 28,10 | 1,44% | - |
| 12.02.2024 | 27,10 | 27,70 | 26,50 | 27,70 | 2,21% | 203,00 |
| 09.02.2024 | 24,30 | 27,30 | 24,30 | 27,10 | 11,52% | - |
| 08.02.2024 | 24,90 | 25,70 | 24,30 | 24,30 | -2,02% | 21,00 |
| 07.02.2024 | 24,80 | 25,80 | 22,70 | 24,80 | -11,74% | 341,00 |
| 06.02.2024 | 28,10 | 28,90 | 27,90 | 28,10 | -0,71% | - |
| 05.02.2024 | 28,30 | 28,50 | 27,70 | 28,30 | 0,00% | - |
| 02.02.2024 | 28,30 | 28,70 | 28,10 | 28,30 | 0,00% | 600,00 |
| 01.02.2024 | 27,50 | 28,30 | 27,10 | 28,30 | 2,91% | - |
| 31.01.2024 | 28,10 | 28,30 | 27,50 | 27,50 | -2,14% | - |
| 30.01.2024 | 28,50 | 28,50 | 27,70 | 28,10 | -1,40% | - |
| 29.01.2024 | 28,10 | 28,50 | 27,90 | 28,50 | 0,71% | 44,00 |
| 26.01.2024 | 28,50 | 28,90 | 28,10 | 28,30 | -0,70% | - |
| 25.01.2024 | 28,70 | 28,90 | 27,90 | 28,50 | 0,00% | 21,00 |
| 24.01.2024 | 29,10 | 29,30 | 28,50 | 28,50 | -2,06% | - |
| 23.01.2024 | 28,90 | 29,90 | 28,90 | 29,10 | 0,69% | - |
| 22.01.2024 | 28,50 | 29,10 | 28,30 | 28,90 | 2,12% | - |
| 19.01.2024 | 28,30 | 28,50 | 27,70 | 28,30 | -0,70% | 455,00 |
| 18.01.2024 | 28,30 | 28,90 | 27,50 | 28,50 | 0,00% | - |
| 17.01.2024 | 29,10 | 29,30 | 28,30 | 28,50 | -2,06% | - |
| 16.01.2024 | 28,90 | 29,60 | 28,90 | 29,10 | 0,69% | 117,00 |
| 15.01.2024 | 28,90 | 29,50 | 28,80 | 28,90 | -2,03% | 100,00 |
| 12.01.2024 | 29,10 | 29,90 | 28,90 | 29,50 | 0,68% | - |
| 11.01.2024 | 29,70 | 29,70 | 28,50 | 29,30 | -0,68% | - |
| 10.01.2024 | 30,30 | 30,30 | 28,70 | 29,50 | -2,64% | 483,00 |
| 09.01.2024 | 30,50 | 30,70 | 30,10 | 30,30 | -0,66% | - |
| 08.01.2024 | 30,50 | 30,70 | 30,30 | 30,50 | 0,00% | 39,00 |
| 05.01.2024 | 30,70 | 30,70 | 30,30 | 30,50 | -0,65% | - |
| 04.01.2024 | 30,30 | 30,90 | 30,00 | 30,70 | 1,99% | 18,00 |
| 03.01.2024 | 32,90 | 32,90 | 30,10 | 30,10 | -8,51% | 201,00 |
| 02.01.2024 | 33,10 | 33,90 | 32,90 | 32,90 | -1,20% | - |
| 29.12.2023 | 33,30 | 33,30 | 33,20 | 33,30 | 0,60% | 130,00 |
| 28.12.2023 | 32,70 | 33,10 | 32,40 | 33,10 | 1,22% | 43,00 |
| 27.12.2023 | 33,30 | 33,30 | 32,50 | 32,70 | -1,21% | - |
| 22.12.2023 | 33,30 | 33,50 | 33,10 | 33,10 | -0,60% | - |
| 21.12.2023 | 33,90 | 34,10 | 33,10 | 33,30 | -1,77% | - |
| 20.12.2023 | 34,30 | 34,70 | 33,70 | 33,90 | -1,17% | - |
| 19.12.2023 | 33,70 | 34,50 | 33,50 | 34,30 | 2,39% | - |
| 18.12.2023 | 34,30 | 34,50 | 33,10 | 33,50 | -2,90% | - |
| 15.12.2023 | 33,50 | 34,70 | 33,50 | 34,50 | 2,99% | - |
| 14.12.2023 | 35,30 | 35,70 | 33,30 | 33,50 | -4,56% | - |
| 13.12.2023 | 35,10 | 35,30 | 34,50 | 35,10 | 0,00% | - |
| 12.12.2023 | 34,30 | 35,10 | 33,70 | 35,10 | 1,74% | - |
| 11.12.2023 | 33,70 | 34,70 | 33,50 | 34,50 | 2,37% | - |
| 08.12.2023 | 33,50 | 33,70 | 33,30 | 33,70 | 0,60% | - |
| 07.12.2023 | 32,90 | 33,50 | 32,70 | 33,50 | 1,82% | - |
| 06.12.2023 | 33,10 | 33,50 | 32,70 | 32,90 | 0,00% | - |