Mercury Systems, Inc. MRCY
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$82,62-0,39 (-0,46 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $83,00 | +0,44 % | $83,91 | $84,67 | $81,59 | 667,40K |
| 2026-09-29 | $82,64 | +3,15 % | $80,54 | $82,90 | $78,61 | 844,40K |
| 2026-09-28 | $80,12 | -2,51 % | $80,95 | $81,37 | $79,61 | 604,40K |
| 2026-09-25 | $82,18 | -1,20 % | $83,79 | $84,34 | $81,78 | 440,80K |
| 2026-09-24 | $83,18 | +0,56 % | $81,86 | $83,58 | $80,99 | 466,60K |
| 2026-09-23 | $82,72 | -1,38 % | $83,03 | $83,94 | $81,91 | 444,70K |
| 2026-09-22 | $83,88 | -2,07 % | $86,75 | $86,75 | $82,50 | 687,40K |
| 2026-09-21 | $85,65 | +0,43 % | $86,52 | $87,23 | $85,12 | 418,60K |
| 2026-09-18 | $85,28 | -1,04 % | $86,98 | $86,98 | $84,37 | 1,73M |
| 2026-09-17 | $86,18 | -1,23 % | $89,27 | $90,06 | $85,45 | 576,00K |
| 2026-09-16 | $87,25 | +0,28 % | $87,52 | $87,52 | $85,18 | 668,20K |
| 2026-09-15 | $87,01 | +7,38 % | $81,99 | $87,61 | $80,62 | 1,08M |
| 2026-09-14 | $81,03 | +0,52 % | $78,47 | $82,58 | $78,47 | 662,50K |
| 2026-09-11 | $80,61 | +0,22 % | $81,64 | $82,78 | $79,98 | 474,90K |
| 2026-09-10 | $80,43 | -0,41 % | $80,25 | $81,88 | $79,58 | 421,50K |
| 2026-09-09 | $80,76 | -3,24 % | $83,26 | $84,00 | $79,80 | 788,40K |
| 2026-09-08 | $83,46 | +1,26 % | $82,99 | $85,77 | $81,21 | 861,30K |
| 2026-09-04 | $82,42 | -2,70 % | $84,40 | $85,62 | $81,71 | 625,90K |
| 2026-09-03 | $84,71 | +2,59 % | $83,75 | $85,35 | $81,60 | 865,90K |
| 2026-09-02 | $82,57 | -0,28 % | $82,80 | $82,80 | $80,96 | 617,10K |
| 2026-09-01 | $82,80 | -5,19 % | $86,53 | $88,46 | $82,58 | 599,50K |
| 2026-08-31 | $87,33 | -1,37 % | $88,98 | $89,02 | $86,16 | 590,20K |
| 2026-08-28 | $88,54 | -2,13 % | $90,62 | $90,70 | $87,97 | 641,30K |
| 2026-08-27 | $90,47 | +0,79 % | $90,28 | $91,00 | $88,80 | 436,50K |
| 2026-08-26 | $89,76 | +2,30 % | $87,74 | $90,28 | $87,00 | 587,50K |
| 2026-08-25 | $87,74 | -2,06 % | $90,99 | $91,12 | $86,26 | 1,09M |
| 2026-08-24 | $89,59 | -1,94 % | $90,86 | $92,77 | $88,84 | 1,43M |
| 2026-08-21 | $91,36 | -3,05 % | $95,23 | $96,03 | $91,25 | 1,12M |
| 2026-08-20 | $94,23 | -6,93 % | $99,90 | $99,90 | $92,82 | 1,13M |
| 2026-08-19 | $101,25 | -3,57 % | $104,67 | $108,56 | $97,39 | 1,72M |
| 2026-08-18 | $105,00 | -7,37 % | $111,71 | $113,87 | $103,70 | 2,04M |
| 2026-08-17 | $113,36 | +2,02 % | $110,31 | $115,38 | $108,31 | 1,18M |
| 2026-08-14 | $111,12 | +1,21 % | $110,17 | $112,07 | $108,49 | 319,00K |
| 2026-08-13 | $109,79 | -1,66 % | $111,08 | $112,87 | $108,12 | 415,40K |
| 2026-08-12 | $111,64 | +2,28 % | $111,95 | $112,67 | $109,16 | 362,30K |
| 2026-08-11 | $109,15 | +0,47 % | $108,48 | $109,97 | $106,80 | 344,10K |
| 2026-08-10 | $108,64 | 0,00 % | $109,55 | $110,54 | $107,70 | 497,60K |
| 2026-08-07 | $108,64 | -0,17 % | $109,48 | $110,17 | $106,20 | 413,00K |
| 2026-08-06 | $108,83 | +1,29 % | $107,36 | $112,36 | $107,36 | 455,00K |
| 2026-08-05 | $107,44 | -4,75 % | $113,36 | $115,34 | $107,33 | 609,10K |
| 2026-08-04 | $112,80 | +6,63 % | $109,04 | $113,58 | $109,00 | 781,80K |
| 2026-08-03 | $105,79 | +8,95 % | $100,22 | $106,66 | $99,49 | 677,90K |
| 2026-07-31 | $97,10 | +1,18 % | $97,76 | $100,03 | $94,56 | 363,40K |
| 2026-07-30 | $95,97 | +6,43 % | $91,00 | $96,81 | $90,07 | 432,10K |
| 2026-07-29 | $90,17 | -9,27 % | $99,44 | $100,72 | $89,92 | 682,40K |
| 2026-07-28 | $99,38 | -4,26 % | $103,45 | $103,69 | $97,80 | 513,90K |
| 2026-07-27 | $103,80 | +0,51 % | $104,22 | $106,53 | $101,57 | 440,50K |
| 2026-07-24 | $103,27 | -2,89 % | $106,34 | $108,33 | $102,98 | 429,70K |
| 2026-07-23 | $106,34 | +7,50 % | $98,85 | $107,20 | $98,61 | 797,10K |
| 2026-07-22 | $98,92 | +0,28 % | $98,09 | $100,67 | $97,27 | 435,00K |
| 2026-07-21 | $98,64 | +4,13 % | $95,52 | $99,77 | $95,26 | 836,40K |
| 2026-07-20 | $94,73 | -1,41 % | $96,69 | $98,06 | $94,65 | 569,80K |
| 2026-07-17 | $96,08 | +0,08 % | $93,12 | $99,16 | $92,34 | 1,46M |
| 2026-07-16 | $96,00 | -6,77 % | $100,61 | $101,27 | $95,67 | 654,10K |
| 2026-07-15 | $102,97 | +2,64 % | $102,15 | $105,03 | $100,88 | 674,40K |
| 2026-07-14 | $100,32 | +2,10 % | $99,24 | $105,57 | $99,24 | 682,90K |
| 2026-07-13 | $98,26 | -9,00 % | $105,98 | $106,44 | $96,50 | 712,50K |
| 2026-07-10 | $107,98 | -5,49 % | $114,83 | $114,83 | $107,86 | 512,40K |
| 2026-07-09 | $114,25 | +1,64 % | $114,51 | $115,54 | $113,46 | 323,20K |
| 2026-07-08 | $112,41 | -2,95 % | $112,92 | $114,59 | $109,59 | 556,80K |
| 2026-07-07 | $115,83 | -5,88 % | $122,11 | $123,31 | $114,34 | 519,60K |
| 2026-07-06 | $123,07 | -2,49 % | $126,22 | $128,45 | $121,76 | 426,40K |
| 2026-07-02 | $126,21 | +2,57 % | $124,67 | $127,81 | $122,63 | 595,30K |
| 2026-07-01 | $123,05 | +0,59 % | $121,51 | $127,83 | $121,09 | 706,40K |
| 2026-06-30 | $122,33 | +10,99 % | $111,57 | $122,64 | $110,36 | 967,20K |
| 2026-06-29 | $110,22 | +0,77 % | $108,98 | $111,99 | $107,25 | 702,60K |
| 2026-06-26 | $109,38 | +3,61 % | $105,37 | $110,53 | $102,95 | 3,03M |
| 2026-06-25 | $105,57 | +0,54 % | $106,20 | $108,85 | $104,00 | 618,70K |
| 2026-06-24 | $105,00 | -5,29 % | $110,87 | $110,98 | $104,52 | 634,70K |
| 2026-06-23 | $110,87 | -0,80 % | $110,00 | $113,86 | $109,07 | 460,60K |
| 2026-06-22 | $111,76 | -1,89 % | $115,00 | $116,25 | $110,08 | 506,20K |
| 2026-06-18 | $113,91 | -1,38 % | $118,06 | $119,90 | $112,60 | 1,80M |
| 2026-06-17 | $115,50 | +2,72 % | $111,69 | $116,18 | $109,16 | 643,40K |
| 2026-06-16 | $112,44 | -3,01 % | $114,84 | $116,56 | $111,71 | 549,20K |
| 2026-06-15 | $115,93 | -3,63 % | $121,01 | $122,17 | $115,47 | 884,00K |
| 2026-06-12 | $120,30 | +0,82 % | $119,76 | $121,37 | $115,07 | 490,00K |
| 2026-06-11 | $119,32 | +11,71 % | $108,89 | $119,87 | $108,76 | 807,50K |
| 2026-06-10 | $106,81 | -1,85 % | $108,00 | $111,24 | $105,87 | 499,50K |
| 2026-06-09 | $108,82 | -1,91 % | $111,71 | $114,54 | $102,32 | 685,60K |
| 2026-06-08 | $110,94 | -0,30 % | $113,22 | $115,00 | $109,28 | 556,40K |
| 2026-06-05 | $111,27 | -5,56 % | $117,37 | $117,37 | $108,45 | 907,90K |
| 2026-06-04 | $117,82 | +5,58 % | $110,79 | $118,57 | $108,97 | 717,90K |
| 2026-06-03 | $111,59 | -1,13 % | $111,75 | $113,35 | $108,23 | 1,26M |
| 2026-06-02 | $112,87 | +1,43 % | $111,18 | $114,98 | $110,03 | 712,10K |
| 2026-06-01 | $111,28 | -0,38 % | $112,64 | $112,89 | $107,64 | 779,60K |
| 2026-05-29 | $111,70 | +3,32 % | $107,41 | $113,47 | $106,40 | 1,52M |
| 2026-05-28 | $108,11 | +11,33 % | $97,73 | $108,40 | $97,56 | 789,80K |
| 2026-05-27 | $97,11 | -2,23 % | $100,81 | $100,81 | $96,82 | 473,90K |
| 2026-05-26 | $99,32 | +0,78 % | $100,00 | $101,69 | $97,99 | 640,30K |
| 2026-05-22 | $98,55 | +2,27 % | $97,81 | $98,75 | $96,06 | 363,10K |