87,980$
1,03%
Echtzeit-Aktienkurs Mesa Laboratories
Bid:
Ask:
Aktienkurse zur Mesa Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 85,55 | 88,05 | 84,70 | 87,98 | 1,03% | 109.957,00 |
| 06.03.2026 | 86,10 | 88,49 | 84,21 | 87,08 | -0,66% | 110.758,00 |
| 05.03.2026 | 90,85 | 91,48 | 86,82 | 87,66 | -5,74% | 137.208,00 |
| 04.03.2026 | 92,56 | 94,40 | 91,38 | 92,99 | 1,64% | 130.793,00 |
| 03.03.2026 | 90,43 | 93,07 | 87,01 | 91,49 | -1,89% | 181.073,00 |
| 02.03.2026 | 95,10 | 96,04 | 89,19 | 93,25 | -3,76% | 147.409,00 |
| 27.02.2026 | 94,05 | 96,99 | 94,05 | 96,89 | 1,15% | 121.148,00 |
| 26.02.2026 | 95,65 | 96,14 | 93,80 | 95,79 | 0,79% | 94.569,00 |
| 25.02.2026 | 95,75 | 96,45 | 93,70 | 95,04 | -0,43% | 91.361,00 |
| 24.02.2026 | 93,91 | 95,57 | 93,62 | 95,45 | 2,23% | 115.187,00 |
| 20.02.2026 | 91,64 | 95,00 | 91,21 | 93,37 | 1,40% | 44.913,00 |
| 19.02.2026 | 93,31 | 96,08 | 86,65 | 92,08 | -2,01% | 80.048,00 |
| 18.02.2026 | 88,29 | 94,31 | 87,84 | 93,97 | 5,80% | 153.994,00 |
| 17.02.2026 | 90,68 | 90,68 | 87,40 | 88,82 | -1,95% | 62.119,00 |
| 13.02.2026 | 90,30 | 92,15 | 88,38 | 90,59 | 2,21% | 37.595,00 |
| 12.02.2026 | 91,36 | 92,15 | 85,91 | 88,63 | -2,39% | 75.836,00 |
| 11.02.2026 | 92,25 | 92,51 | 90,14 | 90,80 | -1,48% | 59.210,00 |
| 10.02.2026 | 91,54 | 94,38 | 90,59 | 92,16 | 1,11% | 58.107,00 |
| 09.02.2026 | 89,52 | 92,81 | 89,52 | 91,15 | -2,25% | 61.487,00 |
| 06.02.2026 | 91,65 | 93,90 | 90,59 | 93,25 | 1,63% | 69.145,00 |
| 05.02.2026 | 90,62 | 93,68 | 87,74 | 91,75 | 0,23% | 106.935,00 |
| 04.02.2026 | 89,07 | 98,14 | 87,99 | 91,54 | 5,34% | 124.434,00 |
| 03.02.2026 | 83,03 | 90,39 | 82,38 | 86,90 | 7,88% | 200.513,00 |
| 02.02.2026 | 78,78 | 80,55 | 78,78 | 80,55 | 2,27% | 53.241,00 |
| 30.01.2026 | 77,90 | 79,83 | 77,64 | 78,76 | 0,10% | 76.769,00 |
| 29.01.2026 | 78,92 | 78,94 | 77,66 | 78,68 | -0,06% | 52.175,00 |
| 28.01.2026 | 81,26 | 82,29 | 78,28 | 78,73 | -3,49% | 110.803,00 |
| 27.01.2026 | 81,81 | 82,00 | 80,50 | 81,58 | -0,17% | 40.215,00 |
| 26.01.2026 | 82,52 | 83,23 | 81,35 | 81,72 | -5,56% | 61.574,00 |
| 22.01.2026 | 87,50 | 88,22 | 86,09 | 86,54 | 0,12% | 63.536,00 |
| 21.01.2026 | 84,08 | 87,45 | 83,48 | 86,43 | 4,27% | 106.400,00 |
| 20.01.2026 | 86,01 | 87,98 | 82,32 | 82,89 | -6,54% | 126.755,00 |
| 16.01.2026 | 87,53 | 89,43 | 86,10 | 88,69 | 0,89% | 116.509,00 |
| 15.01.2026 | 86,79 | 88,94 | 84,92 | 87,91 | 1,34% | 76.730,00 |
| 14.01.2026 | 84,39 | 87,28 | 83,27 | 86,75 | 2,83% | 84.642,00 |
| 13.01.2026 | 84,00 | 85,63 | 83,05 | 84,36 | 0,48% | 82.625,00 |
| 12.01.2026 | 81,77 | 85,87 | 80,00 | 83,96 | 3,41% | 132.124,00 |
| 09.01.2026 | 84,82 | 85,93 | 80,52 | 81,19 | -3,67% | 123.475,00 |
| 08.01.2026 | 87,20 | 88,10 | 84,17 | 84,28 | -4,11% | 93.324,00 |
| 07.01.2026 | 87,12 | 89,95 | 86,91 | 87,89 | 0,21% | 145.508,00 |
| 06.01.2026 | 86,32 | 89,44 | 83,68 | 87,71 | 0,53% | 109.929,00 |
| 05.01.2026 | 79,43 | 87,54 | 79,43 | 87,25 | 9,85% | 126.374,00 |
| 02.01.2026 | 79,02 | 81,53 | 77,77 | 79,43 | 1,18% | 133.929,00 |
| 31.12.2025 | 79,01 | 79,11 | 77,70 | 78,50 | -0,13% | 118.434,00 |
| 30.12.2025 | 80,13 | 83,18 | 76,97 | 78,60 | -1,73% | 114.745,00 |
| 29.12.2025 | 80,40 | 81,20 | 79,36 | 79,98 | -0,61% | 97.026,00 |
| 26.12.2025 | 80,79 | 81,32 | 80,02 | 80,47 | -0,25% | 79.474,00 |
| 24.12.2025 | 81,50 | 82,78 | 80,29 | 80,67 | -0,43% | 57.002,00 |
| 23.12.2025 | 80,82 | 82,01 | 80,64 | 81,02 | 0,00% | 75.978,00 |
| 22.12.2025 | 81,10 | 83,16 | 80,81 | 81,02 | -0,18% | 85.514,00 |
| 19.12.2025 | 80,62 | 81,80 | 80,39 | 81,17 | 0,68% | 138.969,00 |
| 18.12.2025 | 80,64 | 82,50 | 79,76 | 80,62 | 0,86% | 63.376,00 |
| 17.12.2025 | 78,30 | 80,88 | 77,77 | 79,93 | 1,65% | 82.139,00 |
| 16.12.2025 | 77,37 | 79,20 | 76,52 | 78,63 | 1,03% | 70.850,00 |
| 15.12.2025 | 78,48 | 78,94 | 77,59 | 77,83 | 0,08% | 94.382,00 |
| 12.12.2025 | 78,79 | 79,91 | 77,36 | 77,77 | -1,06% | 82.088,00 |
| 11.12.2025 | 79,60 | 79,60 | 77,65 | 78,60 | -0,67% | 50.705,00 |
| 10.12.2025 | 78,23 | 80,33 | 77,19 | 79,13 | 1,62% | 162.377,00 |
| 09.12.2025 | 77,51 | 80,00 | 73,30 | 77,87 | 0,04% | 96.500,00 |
| 08.12.2025 | 78,62 | 80,32 | 77,40 | 77,84 | 0,27% | 156.889,00 |
| 05.12.2025 | 76,99 | 80,64 | 73,35 | 77,63 | 0,62% | 177.056,00 |
| 04.12.2025 | 76,22 | 80,31 | 75,55 | 77,15 | 1,01% | 124.981,00 |
| 03.12.2025 | 76,84 | 78,28 | 75,78 | 76,38 | 0,42% | 112.406,00 |
| 02.12.2025 | 78,56 | 79,87 | 75,87 | 76,06 | -3,45% | 154.149,00 |
| 01.12.2025 | 79,34 | 81,01 | 78,21 | 78,78 | -1,77% | 113.844,00 |
| 28.11.2025 | 81,19 | 81,92 | 79,08 | 80,20 | -0,39% | 58.078,00 |
| 26.11.2025 | 81,40 | 82,87 | 79,96 | 80,51 | -0,83% | 108.397,00 |
| 25.11.2025 | 78,62 | 81,31 | 77,46 | 81,18 | 4,43% | 160.551,00 |
| 24.11.2025 | 71,19 | 78,18 | 70,62 | 77,74 | 8,58% | 592.587,00 |
| 20.11.2025 | 71,26 | 73,97 | 70,20 | 71,60 | 1,04% | 126.462,00 |
| 19.11.2025 | 70,48 | 71,33 | 69,62 | 70,86 | 0,34% | 87.316,00 |
| 18.11.2025 | 71,57 | 71,57 | 69,51 | 70,62 | -1,15% | 149.205,00 |
| 17.11.2025 | 74,52 | 74,52 | 70,64 | 71,44 | -6,17% | 182.905,00 |
| 13.11.2025 | 79,40 | 80,18 | 75,03 | 76,14 | -4,71% | 92.537,00 |
| 12.11.2025 | 80,84 | 81,99 | 78,71 | 79,90 | -0,19% | 101.306,00 |
| 11.11.2025 | 82,10 | 82,37 | 78,08 | 80,05 | -1,88% | 93.587,00 |
| 10.11.2025 | 76,34 | 82,35 | 76,34 | 81,58 | 7,33% | 130.247,00 |
| 07.11.2025 | 75,88 | 79,97 | 70,00 | 76,01 | 1,52% | 309.752,00 |
| 06.11.2025 | 74,20 | 75,22 | 71,76 | 74,87 | 0,79% | 103.287,00 |
| 05.11.2025 | 73,59 | 74,91 | 71,34 | 74,29 | 0,73% | 123.205,00 |
| 04.11.2025 | 72,51 | 75,80 | 72,50 | 73,75 | 0,27% | 90.073,00 |
| 03.11.2025 | 71,62 | 74,45 | 70,02 | 73,55 | 2,10% | 69.220,00 |
| 31.10.2025 | 75,88 | 76,65 | 70,13 | 72,04 | -5,55% | 132.457,00 |
| 30.10.2025 | 76,00 | 78,00 | 74,73 | 76,27 | -0,57% | 80.756,00 |
| 29.10.2025 | 77,37 | 78,00 | 75,34 | 76,71 | -1,54% | 73.213,00 |
| 28.10.2025 | 76,11 | 79,19 | 75,41 | 77,91 | 1,33% | 94.979,00 |
| 27.10.2025 | 79,43 | 80,50 | 76,50 | 76,89 | -2,89% | 69.442,00 |
| 24.10.2025 | 78,98 | 79,56 | 77,23 | 79,17 | 0,62% | 58.380,00 |
| 23.10.2025 | 77,73 | 80,04 | 76,85 | 78,68 | 0,98% | 92.287,00 |
| 22.10.2025 | 78,32 | 80,84 | 77,72 | 77,92 | -1,27% | 82.225,00 |
| 21.10.2025 | 76,64 | 79,65 | 75,97 | 78,92 | 3,24% | 58.416,00 |
| 20.10.2025 | 73,62 | 76,44 | 72,65 | 76,44 | 4,60% | 50.238,00 |
| 17.10.2025 | 73,50 | 74,39 | 70,91 | 73,08 | -1,45% | 86.634,00 |
| 16.10.2025 | 71,36 | 75,00 | 70,59 | 74,15 | 5,37% | 90.386,00 |
| 15.10.2025 | 72,07 | 73,42 | 69,43 | 70,37 | -1,76% | 83.085,00 |
| 14.10.2025 | 67,43 | 72,62 | 67,43 | 71,63 | 4,85% | 99.044,00 |
| 13.10.2025 | 68,91 | 68,99 | 66,56 | 68,32 | 0,86% | 78.838,00 |
| 10.10.2025 | 72,08 | 73,17 | 66,94 | 67,73 | -5,48% | 119.857,00 |
| 09.10.2025 | 70,58 | 71,88 | 69,51 | 71,66 | 1,29% | 180.660,00 |
| 08.10.2025 | 68,61 | 70,87 | 68,61 | 70,75 | 3,74% | 72.988,00 |