25,080$
0,48%
Echtzeit-Aktienkurs Mesabi Trust
Bid:
Ask:
Aktienkurse zur Mesabi Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 25,19 | 25,62 | 24,67 | 25,08 | 0,48% | 32.096,00 |
| 07.07.2026 | 25,60 | 25,75 | 24,73 | 24,96 | -3,18% | 35.460,00 |
| 06.07.2026 | 25,50 | 25,89 | 25,38 | 25,78 | 0,74% | 16.451,00 |
| 02.07.2026 | 25,99 | 26,37 | 25,30 | 25,59 | -0,62% | 36.833,00 |
| 01.07.2026 | 25,22 | 26,13 | 25,22 | 25,75 | 1,78% | 49.436,00 |
| 30.06.2026 | 24,22 | 25,56 | 23,91 | 25,30 | 5,95% | 58.608,00 |
| 29.06.2026 | 24,95 | 24,95 | 23,79 | 23,88 | -3,52% | 27.173,00 |
| 26.06.2026 | 24,25 | 25,10 | 24,25 | 24,75 | 1,64% | 43.900,00 |
| 25.06.2026 | 24,82 | 25,01 | 23,94 | 24,35 | 0,16% | 38.628,00 |
| 24.06.2026 | 24,15 | 25,09 | 23,88 | 24,31 | 0,21% | 34.858,00 |
| 23.06.2026 | 24,16 | 25,08 | 24,16 | 24,26 | -1,14% | 26.244,00 |
| 22.06.2026 | 24,54 | 25,33 | 24,38 | 24,54 | -0,97% | 130.287,00 |
| 18.06.2026 | 24,80 | 25,31 | 24,67 | 24,78 | 0,24% | 40.065,00 |
| 17.06.2026 | 25,69 | 25,83 | 24,57 | 24,72 | -2,56% | 48.288,00 |
| 16.06.2026 | 25,02 | 25,57 | 24,65 | 25,37 | 0,96% | 40.863,00 |
| 15.06.2026 | 26,12 | 26,49 | 24,87 | 25,13 | -2,90% | 69.143,00 |
| 12.06.2026 | 24,52 | 26,00 | 24,48 | 25,88 | 4,82% | 27.847,00 |
| 11.06.2026 | 24,89 | 24,95 | 24,30 | 24,69 | 1,02% | 28.604,00 |
| 10.06.2026 | 23,67 | 24,98 | 23,67 | 24,44 | 2,30% | 75.656,00 |
| 09.06.2026 | 24,13 | 24,47 | 23,56 | 23,89 | -0,67% | 57.078,00 |
| 08.06.2026 | 24,54 | 24,99 | 24,00 | 24,05 | -2,20% | 28.465,00 |
| 05.06.2026 | 25,84 | 25,90 | 24,41 | 24,59 | -4,84% | 39.897,00 |
| 04.06.2026 | 25,29 | 26,02 | 25,29 | 25,84 | 1,25% | 22.970,00 |
| 03.06.2026 | 25,44 | 25,86 | 25,04 | 25,52 | -1,35% | 57.575,00 |
| 02.06.2026 | 25,74 | 26,40 | 25,30 | 25,87 | 0,15% | 48.472,00 |
| 01.06.2026 | 26,45 | 26,48 | 25,59 | 25,83 | -2,08% | 38.956,00 |
| 29.05.2026 | 26,50 | 26,75 | 26,20 | 26,38 | -0,38% | 27.532,00 |
| 28.05.2026 | 26,28 | 26,60 | 26,01 | 26,48 | 0,68% | 71.443,00 |
| 27.05.2026 | 26,66 | 27,42 | 26,28 | 26,30 | -4,08% | 88.545,00 |
| 26.05.2026 | 25,38 | 27,45 | 25,38 | 27,42 | 7,70% | 99.541,00 |
| 22.05.2026 | 25,86 | 26,48 | 24,80 | 25,46 | -2,41% | 105.294,00 |
| 21.05.2026 | 25,75 | 26,56 | 24,46 | 26,09 | 0,04% | 99.074,00 |
| 20.05.2026 | 27,69 | 29,90 | 26,07 | 26,08 | -5,58% | 112.655,00 |
| 19.05.2026 | 28,19 | 30,00 | 27,51 | 27,62 | -3,05% | 80.546,00 |
| 18.05.2026 | 27,91 | 29,00 | 27,91 | 28,49 | 0,64% | 64.471,00 |
| 15.05.2026 | 28,26 | 28,63 | 27,97 | 28,31 | -0,98% | 27.166,00 |
| 14.05.2026 | 30,50 | 30,50 | 28,48 | 28,59 | -5,11% | 39.883,00 |
| 13.05.2026 | 29,32 | 30,46 | 28,38 | 30,13 | 3,29% | 25.281,00 |
| 12.05.2026 | 29,11 | 30,24 | 28,62 | 29,17 | 0,07% | 222.489,00 |
| 11.05.2026 | 29,22 | 30,03 | 28,64 | 29,15 | 0,14% | 219.867,00 |
| 08.05.2026 | 28,75 | 29,40 | 28,31 | 29,11 | 1,43% | 13.126,00 |
| 07.05.2026 | 28,24 | 29,15 | 27,79 | 28,70 | 0,46% | 27.995,00 |
| 06.05.2026 | 28,08 | 29,34 | 27,66 | 28,57 | 1,82% | 36.259,00 |
| 05.05.2026 | 27,76 | 28,46 | 27,47 | 28,06 | 1,67% | 15.960,00 |
| 04.05.2026 | 28,01 | 28,84 | 27,60 | 27,60 | -1,64% | 34.744,00 |
| 01.05.2026 | 27,44 | 28,32 | 27,34 | 28,06 | 0,97% | 36.792,00 |
| 30.04.2026 | 26,46 | 27,86 | 26,46 | 27,79 | 4,16% | 21.776,00 |
| 29.04.2026 | 28,08 | 28,08 | 26,35 | 26,68 | -4,48% | 35.285,00 |
| 28.04.2026 | 27,19 | 28,55 | 26,43 | 27,93 | 4,41% | 46.358,00 |
| 27.04.2026 | 26,95 | 27,70 | 26,27 | 26,75 | -1,04% | 54.818,00 |
| 24.04.2026 | 28,27 | 28,27 | 26,28 | 27,03 | -1,92% | 56.688,00 |
| 23.04.2026 | 28,75 | 28,77 | 25,24 | 27,56 | -3,77% | 95.661,00 |
| 22.04.2026 | 28,09 | 29,28 | 28,09 | 28,64 | 1,96% | 37.497,00 |
| 21.04.2026 | 28,45 | 29,25 | 27,49 | 28,09 | -1,27% | 33.189,00 |
| 20.04.2026 | 30,00 | 30,51 | 27,01 | 28,45 | -6,07% | 73.132,00 |
| 17.04.2026 | 31,00 | 32,00 | 30,00 | 30,29 | -1,69% | 61.152,00 |
| 16.04.2026 | 31,31 | 32,35 | 30,58 | 30,81 | -2,41% | 44.442,00 |
| 15.04.2026 | 32,50 | 32,50 | 30,72 | 31,57 | -3,28% | 57.380,00 |
| 14.04.2026 | 32,38 | 33,09 | 31,61 | 32,64 | 0,80% | 28.653,00 |
| 13.04.2026 | 31,65 | 32,92 | 30,73 | 32,38 | 3,88% | 25.820,00 |
| 10.04.2026 | 31,16 | 32,44 | 30,71 | 31,17 | 1,17% | 71.854,00 |
| 09.04.2026 | 31,82 | 31,98 | 30,43 | 30,81 | -3,23% | 105.728,00 |
| 08.04.2026 | 32,03 | 32,32 | 31,46 | 31,84 | 0,51% | 65.697,00 |
| 07.04.2026 | 30,96 | 31,97 | 30,81 | 31,68 | 0,92% | 57.836,00 |
| 06.04.2026 | 31,19 | 32,08 | 30,99 | 31,39 | 0,22% | 25.275,00 |
| 02.04.2026 | 31,83 | 33,30 | 31,30 | 31,32 | -3,81% | 25.451,00 |
| 01.04.2026 | 31,91 | 32,70 | 31,16 | 32,56 | 3,37% | 49.355,00 |
| 31.03.2026 | 33,31 | 33,31 | 31,49 | 31,50 | -2,20% | 10.158,00 |
| 30.03.2026 | 30,50 | 32,38 | 30,50 | 32,21 | 5,36% | 39.017,00 |
| 27.03.2026 | 30,51 | 31,40 | 30,51 | 30,57 | -0,68% | 45.690,00 |
| 26.03.2026 | 30,36 | 31,38 | 30,36 | 30,78 | -1,63% | 20.003,00 |
| 25.03.2026 | 31,60 | 31,93 | 31,21 | 31,29 | 0,06% | 6.342,00 |
| 24.03.2026 | 30,59 | 31,54 | 30,38 | 31,27 | 3,00% | 54.000,00 |
| 23.03.2026 | 29,35 | 31,17 | 29,35 | 30,36 | 3,55% | 65.376,00 |
| 20.03.2026 | 29,86 | 30,43 | 28,95 | 29,32 | -3,04% | 41.991,00 |
| 19.03.2026 | 29,57 | 30,65 | 29,52 | 30,24 | -2,42% | 35.811,00 |
| 18.03.2026 | 31,52 | 32,14 | 30,55 | 30,99 | -2,24% | 99.263,00 |
| 17.03.2026 | 32,48 | 32,53 | 30,50 | 31,70 | -1,12% | 38.064,00 |
| 16.03.2026 | 31,35 | 32,53 | 30,64 | 32,06 | 1,49% | 35.227,00 |
| 13.03.2026 | 31,43 | 32,70 | 29,27 | 31,59 | -1,25% | 97.983,00 |
| 12.03.2026 | 31,54 | 32,52 | 29,99 | 31,99 | 1,98% | 58.350,00 |
| 11.03.2026 | 32,44 | 32,93 | 31,07 | 31,37 | -3,18% | 51.110,00 |
| 10.03.2026 | 31,13 | 33,40 | 31,13 | 32,40 | 4,52% | 129.138,00 |
| 09.03.2026 | 28,74 | 32,07 | 27,00 | 31,00 | 3,33% | 114.414,00 |
| 06.03.2026 | 30,37 | 30,99 | 29,54 | 30,00 | -1,35% | 82.623,00 |
| 05.03.2026 | 31,99 | 34,14 | 29,89 | 30,41 | -3,83% | 70.225,00 |
| 04.03.2026 | 31,01 | 31,75 | 31,01 | 31,62 | 2,93% | 11.594,00 |
| 03.03.2026 | 29,80 | 31,21 | 27,32 | 30,72 | -1,29% | 69.300,00 |
| 02.03.2026 | 30,02 | 31,51 | 30,00 | 31,12 | 2,47% | 86.753,00 |
| 27.02.2026 | 30,63 | 31,00 | 30,08 | 30,37 | -2,19% | 23.809,00 |
| 26.02.2026 | 31,50 | 31,71 | 30,73 | 31,05 | -2,60% | 19.782,00 |
| 25.02.2026 | 31,51 | 32,38 | 31,51 | 31,88 | 0,06% | 18.584,00 |
| 24.02.2026 | 31,48 | 32,19 | 31,25 | 31,86 | 1,24% | 30.441,00 |
| 23.02.2026 | 32,00 | 32,57 | 30,25 | 31,47 | -3,26% | 63.275,00 |
| 20.02.2026 | 33,25 | 33,75 | 32,48 | 32,53 | -1,54% | 61.015,00 |
| 19.02.2026 | 32,60 | 33,40 | 32,33 | 33,04 | -0,66% | 29.973,00 |
| 18.02.2026 | 33,51 | 33,96 | 33,01 | 33,26 | 0,73% | 15.688,00 |
| 17.02.2026 | 34,00 | 34,49 | 33,01 | 33,02 | -2,83% | 32.884,00 |
| 13.02.2026 | 33,53 | 34,56 | 33,42 | 33,98 | -0,15% | 23.026,00 |
| 12.02.2026 | 34,24 | 35,28 | 33,05 | 34,03 | -1,33% | 31.907,00 |