69,750€
-7,00%
Echtzeit-Aktienkurs Mesa Laboratories
Bid:
Ask:
Aktienkurse zur Mesa Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 72,25 | 74,25 | 70,25 | 71,25 | -5,00% | - |
| 08.01.2026 | 75,25 | 75,25 | 75,00 | 75,00 | -1,64% | - |
| 07.01.2026 | 75,25 | 76,75 | 74,50 | 76,25 | 1,67% | - |
| 06.01.2026 | 74,25 | 77,00 | 72,00 | 75,00 | 0,67% | 100,00 |
| 05.01.2026 | 67,75 | 74,50 | 67,75 | 74,50 | 9,96% | - |
| 02.01.2026 | 67,75 | 69,50 | 66,50 | 67,75 | 1,50% | - |
| 30.12.2025 | 67,75 | 67,75 | 66,50 | 66,75 | -2,20% | - |
| 29.12.2025 | 68,50 | 70,00 | 67,25 | 68,25 | -1,09% | - |
| 23.12.2025 | 68,75 | 69,75 | 67,25 | 69,00 | -1,08% | - |
| 22.12.2025 | 69,25 | 70,75 | 67,25 | 69,75 | 1,09% | - |
| 19.12.2025 | 68,75 | 70,00 | 68,50 | 69,00 | -0,36% | - |
| 18.12.2025 | 67,75 | 69,75 | 67,75 | 69,25 | 1,47% | - |
| 17.12.2025 | 66,75 | 68,50 | 64,75 | 68,25 | 2,63% | - |
| 16.12.2025 | 66,25 | 67,25 | 64,00 | 66,50 | 0,00% | - |
| 15.12.2025 | 66,25 | 67,75 | 66,00 | 66,50 | 0,00% | - |
| 12.12.2025 | 67,00 | 69,00 | 65,75 | 66,50 | 0,00% | - |
| 11.12.2025 | 67,75 | 68,50 | 64,75 | 66,50 | 0,00% | - |
| 10.12.2025 | 66,75 | 69,50 | 65,75 | 66,50 | -0,37% | - |
| 09.12.2025 | 67,25 | 67,25 | 66,75 | 66,75 | 0,00% | - |
| 08.12.2025 | 66,75 | 69,25 | 65,75 | 66,75 | -0,37% | - |
| 05.12.2025 | 66,25 | 67,50 | 64,75 | 67,00 | 2,29% | - |
| 04.12.2025 | 65,75 | 65,75 | 65,25 | 65,50 | -1,87% | - |
| 03.12.2025 | 65,50 | 68,50 | 65,00 | 66,75 | -1,48% | - |
| 02.12.2025 | 67,75 | 69,25 | 67,00 | 67,75 | -1,81% | - |
| 01.12.2025 | 69,00 | 70,25 | 65,75 | 69,00 | -0,36% | - |
| 28.11.2025 | 69,50 | 70,50 | 67,75 | 69,25 | -1,42% | - |
| 26.11.2025 | 70,25 | 71,25 | 69,00 | 70,25 | 1,08% | - |
| 25.11.2025 | 67,50 | 70,25 | 66,25 | 69,50 | 4,51% | - |
| 24.11.2025 | 61,50 | 67,00 | 60,75 | 66,50 | 8,13% | - |
| 21.11.2025 | 62,00 | 64,75 | 61,50 | 61,50 | -0,40% | - |
| 20.11.2025 | 61,50 | 64,00 | 61,25 | 61,75 | 1,23% | - |
| 19.11.2025 | 61,00 | 61,00 | 60,75 | 61,00 | -0,41% | - |
| 18.11.2025 | 61,50 | 64,25 | 60,75 | 61,25 | -4,30% | - |
| 17.11.2025 | 63,75 | 64,00 | 62,50 | 64,00 | -1,54% | - |
| 14.11.2025 | 65,25 | 65,50 | 64,75 | 65,00 | -1,14% | - |
| 13.11.2025 | 68,75 | 69,25 | 65,50 | 65,75 | -3,66% | - |
| 12.11.2025 | 69,25 | 70,50 | 67,75 | 68,25 | -0,36% | - |
| 11.11.2025 | 70,75 | 71,50 | 67,00 | 68,50 | -2,14% | - |
| 10.11.2025 | 65,75 | 71,50 | 65,75 | 70,00 | 7,28% | 188,00 |
| 07.11.2025 | 64,75 | 69,25 | 60,50 | 65,25 | 3,57% | - |
| 06.11.2025 | 64,50 | 65,00 | 62,25 | 63,00 | -3,08% | - |
| 05.11.2025 | 64,25 | 65,25 | 61,75 | 65,00 | 1,17% | - |
| 04.11.2025 | 64,00 | 66,00 | 63,00 | 64,25 | -0,77% | - |
| 03.11.2025 | 62,25 | 65,75 | 61,00 | 64,75 | 0,78% | - |
| 31.10.2025 | 66,00 | 67,25 | 62,25 | 64,25 | -2,28% | - |
| 30.10.2025 | 66,25 | 66,25 | 65,75 | 65,75 | 0,00% | - |
| 29.10.2025 | 66,75 | 68,00 | 64,75 | 65,75 | -1,13% | - |
| 28.10.2025 | 66,00 | 67,75 | 65,25 | 66,50 | -1,12% | - |
| 27.10.2025 | 68,25 | 69,50 | 66,75 | 67,25 | -0,74% | - |
| 24.10.2025 | 67,75 | 69,50 | 66,25 | 67,75 | 0,74% | - |
| 23.10.2025 | 67,25 | 69,25 | 66,00 | 67,25 | -1,47% | - |
| 22.10.2025 | 68,00 | 68,25 | 68,00 | 68,25 | 1,11% | - |
| 21.10.2025 | 65,75 | 67,75 | 64,75 | 67,50 | 3,05% | - |
| 20.10.2025 | 62,75 | 65,75 | 61,50 | 65,50 | 4,80% | - |
| 17.10.2025 | 63,25 | 64,00 | 61,25 | 62,50 | 2,88% | - |
| 16.10.2025 | 60,50 | 60,75 | 60,50 | 60,75 | -1,62% | - |
| 15.10.2025 | 61,75 | 61,75 | 61,50 | 61,75 | 3,35% | - |
| 14.10.2025 | 59,00 | 61,25 | 57,75 | 59,75 | 1,70% | - |
| 13.10.2025 | 58,50 | 60,75 | 57,25 | 58,75 | 0,00% | - |
| 10.10.2025 | 62,00 | 63,25 | 58,75 | 58,75 | -4,86% | - |
| 09.10.2025 | 60,75 | 62,50 | 58,25 | 61,75 | 5,11% | - |
| 08.10.2025 | 58,50 | 59,25 | 58,50 | 58,75 | -4,47% | - |
| 07.10.2025 | 61,50 | 62,00 | 61,25 | 61,50 | -1,99% | - |
| 06.10.2025 | 62,50 | 62,75 | 62,50 | 62,75 | -0,79% | - |
| 03.10.2025 | 61,00 | 63,50 | 60,75 | 63,25 | 4,55% | - |
| 02.10.2025 | 60,00 | 60,75 | 58,00 | 60,50 | 6,14% | - |
| 01.10.2025 | 57,00 | 57,25 | 56,50 | 57,00 | 5,07% | - |
| 30.09.2025 | 54,50 | 56,00 | 54,00 | 54,25 | -1,36% | - |
| 29.09.2025 | 55,00 | 55,50 | 54,00 | 55,00 | -2,65% | - |
| 26.09.2025 | 55,00 | 56,75 | 55,00 | 56,50 | 2,26% | - |
| 25.09.2025 | 56,50 | 57,00 | 54,00 | 55,25 | -8,68% | - |
| 23.09.2025 | 62,00 | 63,00 | 60,25 | 60,50 | -1,63% | - |
| 22.09.2025 | 62,50 | 62,50 | 60,50 | 61,50 | 2,50% | - |
| 19.09.2025 | 58,75 | 61,00 | 57,50 | 60,00 | 1,69% | - |
| 18.09.2025 | 55,00 | 59,25 | 55,00 | 59,00 | 5,83% | - |
| 17.09.2025 | 54,75 | 56,50 | 54,75 | 55,75 | -0,89% | - |
| 16.09.2025 | 56,50 | 56,50 | 56,25 | 56,25 | 0,45% | - |
| 15.09.2025 | 52,50 | 57,25 | 51,15 | 56,00 | 3,70% | - |
| 12.09.2025 | 53,50 | 54,00 | 53,50 | 54,00 | 4,35% | - |
| 11.09.2025 | 51,00 | 52,25 | 50,20 | 51,75 | -3,27% | - |
| 09.09.2025 | 54,00 | 54,50 | 51,50 | 53,50 | -3,17% | - |
| 05.09.2025 | 55,50 | 57,25 | 54,50 | 55,25 | 0,00% | - |
| 04.09.2025 | 52,50 | 55,25 | 51,25 | 55,25 | 4,74% | - |
| 03.09.2025 | 54,75 | 56,25 | 52,00 | 52,75 | -4,09% | - |
| 02.09.2025 | 57,75 | 58,25 | 54,75 | 55,00 | -5,17% | - |
| 01.09.2025 | 58,00 | 58,00 | 57,75 | 58,00 | 0,00% | - |
| 29.08.2025 | 57,50 | 58,00 | 56,25 | 58,00 | 0,00% | - |
| 28.08.2025 | 59,00 | 59,25 | 56,75 | 58,00 | -2,11% | - |
| 27.08.2025 | 59,50 | 60,75 | 58,50 | 59,25 | -0,42% | - |
| 26.08.2025 | 62,00 | 63,00 | 59,25 | 59,50 | -4,42% | - |
| 25.08.2025 | 62,25 | 62,75 | 60,00 | 62,25 | 0,40% | - |
| 22.08.2025 | 57,50 | 62,50 | 57,50 | 62,00 | 7,83% | - |
| 21.08.2025 | 59,00 | 61,00 | 57,25 | 57,50 | -2,54% | - |
| 20.08.2025 | 60,25 | 60,50 | 58,75 | 59,00 | -2,48% | - |
| 19.08.2025 | 58,50 | 60,50 | 57,50 | 60,50 | 3,42% | - |
| 18.08.2025 | 59,00 | 60,00 | 57,25 | 58,50 | -0,85% | - |
| 15.08.2025 | 58,50 | 59,75 | 56,00 | 59,00 | 0,85% | - |
| 14.08.2025 | 59,00 | 59,50 | 55,25 | 58,50 | -0,85% | - |
| 13.08.2025 | 54,00 | 59,00 | 53,25 | 59,00 | 8,26% | - |
| 12.08.2025 | 52,00 | 54,50 | 52,00 | 54,50 | 4,81% | - |