27,949$
-1,28%
Echtzeit-Aktienkurs Mercury Systems Inc.
Bid:
Ask:
Aktienkurse zur Mercury Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 28,20 | 28,62 | 27,82 | 27,99 | -1,15% | - |
| 18.04.2024 | 27,58 | 28,67 | 27,21 | 28,31 | 3,10% | 348.436,00 |
| 17.04.2024 | 27,57 | 27,86 | 27,18 | 27,46 | -0,25% | 337.748,00 |
| 16.04.2024 | 28,26 | 28,26 | 27,53 | 27,53 | -3,10% | 289.513,00 |
| 15.04.2024 | 28,65 | 29,30 | 28,11 | 28,41 | -1,25% | 365.596,00 |
| 12.04.2024 | 28,84 | 29,25 | 28,27 | 28,77 | -0,17% | 254.321,00 |
| 11.04.2024 | 28,70 | 29,13 | 28,22 | 28,82 | 0,73% | 260.803,00 |
| 10.04.2024 | 28,90 | 28,91 | 28,12 | 28,61 | -2,29% | 311.672,00 |
| 09.04.2024 | 29,32 | 29,93 | 29,15 | 29,28 | 0,03% | 248.684,00 |
| 08.04.2024 | 28,42 | 29,66 | 28,22 | 29,27 | 2,92% | 329.714,00 |
| 05.04.2024 | 28,40 | 28,56 | 28,01 | 28,44 | 0,07% | 278.399,00 |
| 04.04.2024 | 29,00 | 29,15 | 28,22 | 28,42 | -1,08% | 270.035,00 |
| 03.04.2024 | 28,14 | 28,87 | 28,01 | 28,73 | 2,17% | 296.048,00 |
| 02.04.2024 | 29,05 | 29,05 | 28,06 | 28,12 | -3,47% | 414.354,00 |
| 01.04.2024 | 29,57 | 29,88 | 28,32 | 29,13 | -1,25% | 351.198,00 |
| 28.03.2024 | 28,68 | 29,57 | 28,68 | 29,50 | 2,22% | 336.983,00 |
| 27.03.2024 | 27,70 | 28,98 | 27,57 | 28,86 | 5,60% | 402.141,00 |
| 26.03.2024 | 27,52 | 27,53 | 27,03 | 27,33 | -0,26% | 311.804,00 |
| 25.03.2024 | 27,60 | 27,83 | 27,35 | 27,40 | -0,47% | 296.594,00 |
| 22.03.2024 | 28,67 | 28,76 | 27,30 | 27,53 | -3,98% | 276.424,00 |
| 21.03.2024 | 27,99 | 28,89 | 27,85 | 28,67 | 3,17% | 481.857,00 |
| 20.03.2024 | 27,38 | 27,84 | 27,23 | 27,79 | 1,09% | 490.488,00 |
| 19.03.2024 | 28,19 | 28,41 | 27,39 | 27,49 | -2,76% | 548.395,00 |
| 18.03.2024 | 28,55 | 28,72 | 28,13 | 28,27 | -1,67% | 517.777,00 |
| 15.03.2024 | 29,40 | 29,89 | 28,66 | 28,75 | -2,24% | 925.189,00 |
| 14.03.2024 | 29,85 | 29,85 | 29,25 | 29,41 | -1,47% | 406.741,00 |
| 13.03.2024 | 30,00 | 30,56 | 29,62 | 29,85 | -1,19% | 466.030,00 |
| 12.03.2024 | 30,79 | 30,79 | 29,95 | 30,21 | -2,33% | 436.028,00 |
| 11.03.2024 | 31,11 | 31,45 | 30,60 | 30,93 | -0,48% | 319.503,00 |
| 08.03.2024 | 30,35 | 31,13 | 30,32 | 31,08 | 1,17% | 462.282,00 |
| 07.03.2024 | 29,95 | 30,93 | 29,95 | 30,72 | 2,64% | 567.680,00 |
| 06.03.2024 | 29,21 | 30,14 | 29,13 | 29,93 | 3,89% | 438.620,00 |
| 05.03.2024 | 29,50 | 29,95 | 28,80 | 28,81 | -2,57% | 357.129,00 |
| 04.03.2024 | 29,80 | 30,05 | 29,26 | 29,57 | -0,54% | 468.936,00 |
| 01.03.2024 | 29,86 | 29,87 | 29,11 | 29,73 | -0,45% | 370.701,00 |
| 29.02.2024 | 30,00 | 30,18 | 29,16 | 29,87 | 1,00% | 1.104.608,00 |
| 28.02.2024 | 29,05 | 30,16 | 29,05 | 29,57 | 0,89% | 707.118,00 |
| 27.02.2024 | 28,93 | 29,47 | 28,32 | 29,31 | 1,95% | 666.444,00 |
| 26.02.2024 | 28,28 | 28,81 | 28,17 | 28,75 | 1,48% | 262.350,00 |
| 23.02.2024 | 28,01 | 28,60 | 27,66 | 28,33 | 1,00% | 291.085,00 |
| 22.02.2024 | 28,08 | 28,39 | 27,60 | 28,05 | -1,16% | 402.951,00 |
| 21.02.2024 | 28,51 | 28,65 | 28,09 | 28,38 | -1,29% | 539.703,00 |
| 20.02.2024 | 28,68 | 29,30 | 28,59 | 28,75 | -1,30% | 429.919,00 |
| 16.02.2024 | 30,34 | 30,37 | 29,12 | 29,13 | -4,30% | 443.951,00 |
| 15.02.2024 | 30,64 | 30,83 | 29,82 | 30,44 | -0,36% | 428.120,00 |
| 14.02.2024 | 31,45 | 31,62 | 30,17 | 30,55 | 1,73% | 635.081,00 |
| 13.02.2024 | 30,14 | 30,79 | 29,66 | 30,03 | 0,50% | 922.757,00 |
| 12.02.2024 | 29,26 | 29,91 | 28,66 | 29,88 | 1,98% | 1.015.437,00 |
| 09.02.2024 | 26,46 | 29,35 | 26,33 | 29,30 | 11,70% | 3.103.098,00 |
| 08.02.2024 | 27,27 | 27,64 | 26,11 | 26,23 | -2,13% | 1.300.997,00 |
| 07.02.2024 | 25,94 | 27,86 | 25,31 | 26,80 | -11,32% | 3.016.746,00 |
| 06.02.2024 | 30,13 | 31,11 | 30,04 | 30,22 | -0,17% | 790.699,00 |
| 05.02.2024 | 30,01 | 30,58 | 29,75 | 30,27 | -0,92% | 444.191,00 |
| 02.02.2024 | 30,77 | 31,11 | 30,47 | 30,55 | -0,59% | 348.120,00 |
| 01.02.2024 | 29,96 | 30,73 | 29,20 | 30,73 | 3,71% | 589.324,00 |
| 31.01.2024 | 30,44 | 30,70 | 29,62 | 29,63 | -2,66% | 532.153,00 |
| 30.01.2024 | 30,86 | 30,89 | 30,11 | 30,44 | -1,74% | 409.238,00 |
| 29.01.2024 | 30,69 | 30,99 | 30,16 | 30,98 | 1,27% | 351.506,00 |
| 26.01.2024 | 30,88 | 31,34 | 30,50 | 30,59 | -1,00% | 286.639,00 |
| 25.01.2024 | 31,28 | 31,45 | 30,10 | 30,90 | -0,80% | 392.398,00 |
| 24.01.2024 | 31,67 | 32,06 | 31,03 | 31,15 | -1,33% | 252.286,00 |
| 23.01.2024 | 32,02 | 32,53 | 31,32 | 31,57 | 0,16% | 393.591,00 |
| 22.01.2024 | 30,99 | 31,68 | 30,74 | 31,52 | 1,84% | 481.611,00 |
| 19.01.2024 | 30,85 | 30,95 | 30,17 | 30,95 | 0,16% | 376.631,00 |
| 18.01.2024 | 30,73 | 31,42 | 29,82 | 30,90 | -0,23% | 803.705,00 |
| 17.01.2024 | 31,25 | 31,91 | 30,78 | 30,97 | -2,61% | 393.318,00 |
| 16.01.2024 | 32,11 | 32,19 | 31,33 | 31,80 | -1,61% | 353.990,00 |
| 12.01.2024 | 32,48 | 32,82 | 32,31 | 32,32 | 0,84% | 1.276.567,00 |
| 11.01.2024 | 32,30 | 32,32 | 31,33 | 32,05 | -1,26% | 528.903,00 |
| 10.01.2024 | 31,50 | 32,50 | 31,31 | 32,46 | -2,02% | 504.278,00 |
| 09.01.2024 | 33,09 | 33,41 | 32,83 | 33,13 | -1,05% | 332.881,00 |
| 08.01.2024 | 33,15 | 33,78 | 33,03 | 33,48 | 0,18% | 386.166,00 |
| 05.01.2024 | 33,32 | 33,77 | 33,03 | 33,42 | -0,24% | 323.730,00 |
| 04.01.2024 | 33,23 | 33,86 | 32,94 | 33,50 | 1,58% | 441.588,00 |
| 03.01.2024 | 35,04 | 35,23 | 32,89 | 32,98 | -8,52% | 748.600,00 |
| 02.01.2024 | 36,38 | 37,26 | 36,04 | 36,05 | -1,42% | 260.917,00 |
| 29.12.2023 | 36,91 | 37,64 | 36,42 | 36,57 | -0,76% | 299.892,00 |
| 28.12.2023 | 36,23 | 36,89 | 36,20 | 36,85 | 1,60% | 208.570,00 |
| 27.12.2023 | 36,80 | 36,80 | 36,05 | 36,27 | -1,39% | 352.093,00 |
| 26.12.2023 | 36,72 | 37,19 | 36,53 | 36,78 | 0,71% | 230.294,00 |
| 22.12.2023 | 36,68 | 37,19 | 36,28 | 36,52 | -0,68% | 175.949,00 |
| 21.12.2023 | 37,22 | 37,24 | 36,36 | 36,77 | -0,41% | 473.075,00 |
| 20.12.2023 | 37,54 | 38,16 | 36,91 | 36,92 | -1,94% | 324.894,00 |
| 19.12.2023 | 36,70 | 37,85 | 36,70 | 37,65 | 2,50% | 393.968,00 |
| 18.12.2023 | 37,47 | 37,84 | 36,17 | 36,73 | -1,95% | 330.384,00 |
| 15.12.2023 | 37,11 | 37,87 | 37,01 | 37,46 | 1,85% | 1.955.748,00 |
| 14.12.2023 | 38,55 | 39,03 | 36,60 | 36,78 | -4,14% | 565.063,00 |
| 13.12.2023 | 37,88 | 38,37 | 37,32 | 38,37 | 1,27% | 367.655,00 |
| 12.12.2023 | 36,75 | 37,96 | 36,42 | 37,89 | 2,46% | 385.940,00 |
| 11.12.2023 | 36,05 | 37,44 | 35,94 | 36,98 | 1,93% | 487.120,00 |
| 08.12.2023 | 35,99 | 36,45 | 35,94 | 36,28 | 0,55% | 223.453,00 |
| 07.12.2023 | 35,66 | 36,13 | 35,39 | 36,08 | 1,75% | 242.281,00 |
| 06.12.2023 | 35,75 | 36,16 | 35,35 | 35,46 | -0,45% | 267.631,00 |
| 05.12.2023 | 35,73 | 35,96 | 35,36 | 35,62 | -0,78% | 223.017,00 |
| 04.12.2023 | 35,02 | 35,93 | 34,83 | 35,90 | 2,02% | 376.977,00 |
| 01.12.2023 | 34,93 | 35,23 | 34,35 | 35,19 | 2,59% | 313.745,00 |
| 30.11.2023 | 33,55 | 34,33 | 33,52 | 34,30 | 2,30% | 341.786,00 |
| 29.11.2023 | 32,87 | 34,01 | 32,69 | 33,53 | 0,81% | 601.595,00 |
| 28.11.2023 | 32,80 | 33,28 | 32,47 | 33,26 | 1,40% | 447.116,00 |
| 27.11.2023 | 34,23 | 34,34 | 32,76 | 32,80 | -4,46% | 399.103,00 |