26,800€
2,29%
Echtzeit-Aktienkurs Mercury Systems
Bid:
Ask:
Aktienkurse zur Mercury Systems Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 27,50 | 28,00 | 26,60 | 26,90 | -1,47% | - |
02.05.2024 | 26,70 | 27,50 | 26,60 | 27,30 | 4,20% | - |
30.04.2024 | 27,10 | 27,30 | 26,20 | 26,20 | -3,32% | - |
29.04.2024 | 27,10 | 28,10 | 26,80 | 27,10 | 0,00% | - |
26.04.2024 | 26,90 | 27,70 | 26,30 | 27,10 | 0,74% | - |
25.04.2024 | 26,50 | 27,00 | 25,80 | 26,90 | 0,75% | - |
24.04.2024 | 25,70 | 26,80 | 25,30 | 26,70 | 3,89% | - |
23.04.2024 | 25,80 | 26,60 | 25,40 | 25,70 | -0,77% | - |
22.04.2024 | 26,30 | 26,80 | 25,40 | 25,90 | -1,52% | - |
19.04.2024 | 26,50 | 27,00 | 26,00 | 26,30 | -1,87% | - |
18.04.2024 | 25,70 | 27,00 | 25,40 | 26,80 | 4,28% | - |
17.04.2024 | 25,90 | 26,50 | 25,30 | 25,70 | -0,77% | - |
16.04.2024 | 26,70 | 26,90 | 25,80 | 25,90 | -3,00% | - |
15.04.2024 | 27,10 | 27,60 | 26,30 | 26,70 | -1,48% | - |
12.04.2024 | 26,90 | 27,70 | 26,40 | 27,10 | 1,88% | - |
11.04.2024 | 26,60 | 27,20 | 26,30 | 26,60 | -0,37% | - |
10.04.2024 | 26,80 | 27,10 | 25,90 | 26,70 | -1,84% | - |
09.04.2024 | 26,80 | 27,70 | 26,50 | 27,20 | 1,12% | - |
08.04.2024 | 26,30 | 27,40 | 25,90 | 26,90 | 2,28% | - |
05.04.2024 | 26,30 | 26,50 | 25,80 | 26,30 | 0,00% | - |
04.04.2024 | 26,50 | 27,00 | 26,00 | 26,30 | -0,75% | - |
03.04.2024 | 26,10 | 26,80 | 25,70 | 26,50 | 1,53% | - |
02.04.2024 | 27,10 | 27,10 | 26,00 | 26,10 | -4,40% | - |
28.03.2024 | 26,70 | 27,60 | 26,20 | 27,30 | 5,00% | - |
27.03.2024 | 25,30 | 26,90 | 25,30 | 26,00 | 1,96% | - |
26.03.2024 | 25,30 | 25,70 | 24,80 | 25,50 | -0,39% | - |
25.03.2024 | 25,40 | 25,90 | 25,00 | 25,60 | -1,92% | - |
22.03.2024 | 26,40 | 26,90 | 25,20 | 26,10 | -0,38% | - |
21.03.2024 | 25,50 | 26,80 | 25,40 | 26,20 | 1,95% | - |
20.03.2024 | 25,20 | 25,90 | 24,90 | 25,70 | 0,39% | - |
19.03.2024 | 26,10 | 26,70 | 25,00 | 25,60 | -3,76% | - |
18.03.2024 | 26,50 | 26,70 | 25,70 | 26,60 | 0,00% | - |
15.03.2024 | 27,10 | 27,70 | 26,20 | 26,60 | -1,85% | - |
14.03.2024 | 27,20 | 27,50 | 26,50 | 27,10 | -0,73% | - |
13.03.2024 | 27,60 | 28,10 | 26,80 | 27,30 | -1,09% | - |
12.03.2024 | 28,30 | 28,50 | 27,10 | 27,60 | -2,47% | 1.110,00 |
11.03.2024 | 28,30 | 28,90 | 27,90 | 28,30 | 0,35% | - |
08.03.2024 | 28,00 | 28,70 | 27,60 | 28,20 | 0,36% | - |
07.03.2024 | 27,50 | 28,50 | 27,20 | 28,10 | 2,18% | - |
06.03.2024 | 26,40 | 27,80 | 26,40 | 27,50 | 3,77% | - |
05.03.2024 | 27,10 | 27,90 | 26,40 | 26,50 | -2,93% | - |
04.03.2024 | 27,30 | 28,00 | 26,80 | 27,30 | 0,37% | - |
01.03.2024 | 27,70 | 28,10 | 26,70 | 27,20 | -1,81% | - |
29.02.2024 | 27,30 | 28,00 | 26,80 | 27,70 | 1,47% | - |
28.02.2024 | 27,10 | 28,10 | 26,60 | 27,30 | 0,74% | - |
27.02.2024 | 26,40 | 27,20 | 26,00 | 27,10 | 2,26% | - |
26.02.2024 | 26,10 | 26,80 | 25,70 | 26,50 | 1,53% | - |
23.02.2024 | 25,90 | 26,60 | 25,30 | 26,10 | 0,77% | - |
22.02.2024 | 26,30 | 27,00 | 25,40 | 25,90 | -1,52% | - |
21.02.2024 | 26,40 | 26,90 | 25,80 | 26,30 | -0,38% | - |
20.02.2024 | 27,10 | 27,20 | 26,20 | 26,40 | -2,58% | - |
19.02.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 0,00% | - |
16.02.2024 | 28,30 | 28,60 | 27,00 | 27,10 | -4,24% | - |
15.02.2024 | 28,50 | 28,90 | 27,60 | 28,30 | -0,70% | - |
14.02.2024 | 28,50 | 29,70 | 27,90 | 28,50 | 1,42% | - |
13.02.2024 | 27,70 | 28,90 | 27,50 | 28,10 | 1,44% | - |
12.02.2024 | 27,10 | 27,90 | 26,30 | 27,70 | 1,09% | - |
09.02.2024 | 24,30 | 27,40 | 24,20 | 27,40 | 12,76% | - |
08.02.2024 | 24,90 | 26,00 | 24,20 | 24,30 | -2,02% | - |
07.02.2024 | 24,80 | 25,90 | 22,40 | 24,80 | -11,74% | - |
06.02.2024 | 28,10 | 29,10 | 27,70 | 28,10 | -1,06% | - |
05.02.2024 | 28,30 | 28,70 | 27,50 | 28,40 | 0,35% | - |
02.02.2024 | 28,30 | 29,10 | 28,10 | 28,30 | 0,00% | - |
01.02.2024 | 27,40 | 28,40 | 26,80 | 28,30 | 2,91% | - |
31.01.2024 | 28,10 | 28,50 | 27,40 | 27,50 | -2,14% | - |
30.01.2024 | 28,50 | 28,70 | 27,60 | 28,10 | -2,43% | - |
29.01.2024 | 28,00 | 28,80 | 27,70 | 28,80 | 1,41% | - |
26.01.2024 | 28,50 | 29,10 | 27,90 | 28,40 | 0,71% | - |
25.01.2024 | 28,70 | 29,20 | 27,60 | 28,20 | -0,70% | - |
24.01.2024 | 29,10 | 29,70 | 28,40 | 28,40 | -2,41% | - |
23.01.2024 | 28,90 | 30,30 | 28,70 | 29,10 | 0,69% | - |
22.01.2024 | 28,50 | 29,30 | 27,90 | 28,90 | 1,05% | - |
19.01.2024 | 28,30 | 28,90 | 27,50 | 28,60 | 0,35% | - |
18.01.2024 | 28,50 | 29,10 | 27,30 | 28,50 | 0,00% | - |
17.01.2024 | 29,10 | 29,60 | 28,10 | 28,50 | -2,73% | - |
16.01.2024 | 28,90 | 29,80 | 28,70 | 29,30 | 1,38% | - |
15.01.2024 | 28,90 | 29,50 | 28,80 | 28,90 | -2,03% | - |
12.01.2024 | 29,10 | 30,10 | 28,90 | 29,50 | 0,68% | - |
11.01.2024 | 29,70 | 29,70 | 28,40 | 29,30 | 0,00% | - |
10.01.2024 | 30,30 | 30,30 | 28,50 | 29,30 | -3,30% | - |
09.01.2024 | 30,50 | 30,70 | 29,70 | 30,30 | -0,66% | - |
08.01.2024 | 30,40 | 30,90 | 29,90 | 30,50 | 0,00% | - |
05.01.2024 | 30,70 | 30,90 | 29,90 | 30,50 | 0,66% | - |
04.01.2024 | 30,30 | 31,10 | 29,90 | 30,30 | 1,34% | - |
03.01.2024 | 32,80 | 32,90 | 29,90 | 29,90 | -9,12% | - |
02.01.2024 | 33,00 | 34,30 | 32,70 | 32,90 | -1,20% | - |
29.12.2023 | 33,20 | 33,30 | 33,20 | 33,30 | 0,00% | - |
28.12.2023 | 32,70 | 33,50 | 32,30 | 33,30 | 1,83% | - |
27.12.2023 | 33,20 | 33,60 | 32,30 | 32,70 | -1,21% | - |
22.12.2023 | 33,20 | 33,90 | 32,70 | 33,10 | -1,19% | - |
21.12.2023 | 33,80 | 34,20 | 32,90 | 33,50 | -1,76% | - |
20.12.2023 | 34,20 | 35,10 | 33,50 | 34,10 | -0,58% | - |
19.12.2023 | 33,60 | 34,70 | 33,30 | 34,30 | 2,69% | - |
18.12.2023 | 34,30 | 34,90 | 32,90 | 33,40 | -2,62% | - |
15.12.2023 | 33,40 | 35,00 | 33,40 | 34,30 | 2,39% | - |
14.12.2023 | 35,30 | 36,00 | 33,10 | 33,50 | -4,01% | - |
13.12.2023 | 35,10 | 35,90 | 34,30 | 34,90 | -0,57% | - |
12.12.2023 | 34,30 | 35,30 | 33,50 | 35,10 | 2,33% | - |
11.12.2023 | 33,60 | 34,90 | 33,30 | 34,30 | 1,78% | - |
08.12.2023 | 33,40 | 34,20 | 33,10 | 33,70 | 2,74% | - |