20,130$
0,85%
Echtzeit-Aktienkurs Mesabi Trust
Bid:
Ask:
Aktienkurse zur Mesabi Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 21,25 | 21,46 | 19,80 | 20,13 | 0,85% | 85.335,00 |
| 28.09.2026 | 19,00 | 22,32 | 18,50 | 19,96 | 4,39% | 200.212,00 |
| 25.09.2026 | 19,44 | 19,84 | 18,73 | 19,12 | -1,39% | 36.903,00 |
| 24.09.2026 | 20,17 | 20,31 | 19,26 | 19,39 | -3,87% | 44.814,00 |
| 23.09.2026 | 20,58 | 20,67 | 19,96 | 20,17 | -2,70% | 19.027,00 |
| 22.09.2026 | 20,39 | 20,90 | 20,39 | 20,73 | 1,62% | 33.053,00 |
| 21.09.2026 | 20,30 | 20,90 | 20,11 | 20,40 | 0,49% | 40.281,00 |
| 18.09.2026 | 20,27 | 20,59 | 19,70 | 20,30 | 1,96% | 40.711,00 |
| 17.09.2026 | 19,95 | 20,39 | 19,32 | 19,91 | 0,25% | 110.177,00 |
| 16.09.2026 | 20,69 | 21,13 | 19,75 | 19,86 | -3,31% | 37.297,00 |
| 15.09.2026 | 21,21 | 21,21 | 20,54 | 20,54 | -2,98% | 25.960,00 |
| 14.09.2026 | 22,57 | 23,08 | 20,63 | 21,17 | -6,86% | 53.947,00 |
| 11.09.2026 | 22,36 | 22,89 | 22,33 | 22,73 | 1,11% | 27.229,00 |
| 10.09.2026 | 23,02 | 23,46 | 22,39 | 22,48 | -3,31% | 18.270,00 |
| 09.09.2026 | 23,36 | 23,72 | 23,25 | 23,25 | -1,02% | 21.941,00 |
| 08.09.2026 | 23,27 | 23,86 | 23,22 | 23,49 | -1,72% | 31.102,00 |
| 04.09.2026 | 23,50 | 24,06 | 23,32 | 23,90 | 1,70% | 15.222,00 |
| 03.09.2026 | 24,80 | 25,20 | 23,32 | 23,50 | -4,55% | 24.211,00 |
| 02.09.2026 | 24,61 | 25,23 | 24,24 | 24,62 | -0,28% | 23.735,00 |
| 01.09.2026 | 24,36 | 25,31 | 24,06 | 24,69 | 0,94% | 34.351,00 |
| 31.08.2026 | 23,73 | 24,64 | 23,73 | 24,46 | 2,04% | 23.200,00 |
| 28.08.2026 | 23,60 | 24,18 | 23,60 | 23,97 | 1,61% | 23.066,00 |
| 27.08.2026 | 22,79 | 23,84 | 22,79 | 23,59 | 2,12% | 26.818,00 |
| 26.08.2026 | 23,40 | 23,77 | 23,09 | 23,10 | -1,16% | 14.013,00 |
| 25.08.2026 | 23,34 | 23,75 | 22,54 | 23,37 | 0,47% | 11.414,00 |
| 24.08.2026 | 23,44 | 23,50 | 22,64 | 23,26 | 2,15% | 23.288,00 |
| 21.08.2026 | 23,16 | 23,49 | 22,42 | 22,77 | -1,64% | 142.328,00 |
| 20.08.2026 | 23,55 | 24,24 | 23,10 | 23,15 | -3,26% | 23.814,00 |
| 19.08.2026 | 23,31 | 24,02 | 23,08 | 23,93 | 3,19% | 22.903,00 |
| 18.08.2026 | 22,96 | 23,40 | 22,86 | 23,19 | 0,26% | 24.668,00 |
| 17.08.2026 | 22,86 | 23,36 | 22,64 | 23,13 | 0,74% | 29.420,00 |
| 14.08.2026 | 23,19 | 23,59 | 22,77 | 22,96 | -1,37% | 36.592,00 |
| 13.08.2026 | 23,03 | 23,42 | 22,77 | 23,28 | -0,09% | 36.384,00 |
| 12.08.2026 | 23,72 | 24,08 | 23,19 | 23,30 | -1,15% | 24.396,00 |
| 11.08.2026 | 23,26 | 23,95 | 22,99 | 23,57 | 1,20% | 27.358,00 |
| 10.08.2026 | 23,12 | 23,54 | 22,76 | 23,29 | -0,13% | 34.943,00 |
| 07.08.2026 | 23,25 | 23,55 | 23,00 | 23,32 | 1,30% | 22.920,00 |
| 06.08.2026 | 23,28 | 23,59 | 22,67 | 23,02 | 0,00% | 10.813,00 |
| 05.08.2026 | 22,57 | 23,41 | 22,57 | 23,02 | 1,99% | 23.737,00 |
| 04.08.2026 | 22,23 | 23,00 | 22,23 | 22,57 | 1,07% | 41.662,00 |
| 03.08.2026 | 22,10 | 22,71 | 22,10 | 22,33 | 1,55% | 33.820,00 |
| 31.07.2026 | 22,47 | 22,53 | 21,86 | 21,99 | -4,31% | 29.967,00 |
| 30.07.2026 | 22,44 | 23,24 | 22,44 | 22,98 | 2,00% | 50.326,00 |
| 29.07.2026 | 22,76 | 22,99 | 22,37 | 22,53 | -1,62% | 30.734,00 |
| 28.07.2026 | 22,37 | 24,95 | 22,37 | 22,90 | 1,19% | 56.194,00 |
| 27.07.2026 | 22,70 | 22,82 | 21,97 | 22,63 | 0,58% | 31.180,00 |
| 24.07.2026 | 22,79 | 23,21 | 21,89 | 22,50 | -1,19% | 108.766,00 |
| 23.07.2026 | 21,63 | 22,85 | 21,60 | 22,77 | 3,83% | 51.006,00 |
| 22.07.2026 | 22,33 | 22,45 | 21,78 | 21,93 | -1,31% | 36.292,00 |
| 21.07.2026 | 23,85 | 24,13 | 22,10 | 22,22 | -7,22% | 60.929,00 |
| 20.07.2026 | 24,21 | 24,35 | 23,79 | 23,95 | -1,84% | 22.809,00 |
| 17.07.2026 | 24,25 | 25,13 | 24,25 | 24,40 | -0,77% | 23.519,00 |
| 16.07.2026 | 24,72 | 25,60 | 24,35 | 24,59 | -1,91% | 37.278,00 |
| 15.07.2026 | 25,31 | 25,74 | 24,98 | 25,07 | -1,53% | 29.696,00 |
| 14.07.2026 | 25,58 | 26,40 | 25,43 | 25,46 | 1,19% | 25.103,00 |
| 13.07.2026 | 24,82 | 26,00 | 24,82 | 25,16 | 0,24% | 59.572,00 |
| 10.07.2026 | 25,31 | 25,90 | 24,74 | 25,10 | -0,91% | 38.988,00 |
| 09.07.2026 | 25,13 | 25,70 | 24,92 | 25,33 | 1,00% | 45.824,00 |
| 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 |