30,290$
-1,69%
Echtzeit-Aktienkurs Mesabi Trust
Bid:
Ask:
Aktienkurse zur Mesabi Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -2,06% | 30.441,00 |
| 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 |
| 11.02.2026 | 35,99 | 35,99 | 34,31 | 34,49 | -2,74% | 42.770,00 |
| 10.02.2026 | 36,21 | 36,21 | 34,91 | 35,46 | -0,92% | 43.344,00 |
| 09.02.2026 | 34,89 | 36,10 | 34,82 | 35,79 | 1,68% | 25.508,00 |
| 06.02.2026 | 34,64 | 35,50 | 33,87 | 35,20 | 2,18% | 83.169,00 |
| 05.02.2026 | 35,68 | 35,68 | 34,13 | 34,45 | -4,65% | 53.084,00 |
| 04.02.2026 | 35,54 | 36,66 | 34,69 | 36,13 | 1,32% | 37.930,00 |
| 03.02.2026 | 34,34 | 36,95 | 34,25 | 35,66 | 4,33% | 55.670,00 |
| 02.02.2026 | 33,16 | 34,70 | 32,52 | 34,18 | 3,89% | 72.181,00 |
| 30.01.2026 | 33,10 | 33,79 | 32,26 | 32,90 | -2,17% | 65.404,00 |
| 29.01.2026 | 34,05 | 34,90 | 33,25 | 33,63 | -0,83% | 34.222,00 |
| 28.01.2026 | 34,33 | 34,98 | 33,00 | 33,91 | -0,67% | 36.831,00 |
| 27.01.2026 | 34,09 | 34,99 | 33,38 | 34,14 | 0,12% | 40.003,00 |
| 26.01.2026 | 35,55 | 35,94 | 33,65 | 34,10 | -6,63% | 84.184,00 |
| 22.01.2026 | 37,51 | 37,51 | 36,18 | 36,52 | -0,44% | 24.256,00 |
| 21.01.2026 | 36,71 | 37,33 | 35,00 | 36,68 | 2,77% | 92.150,00 |
| 20.01.2026 | 39,20 | 39,21 | 35,00 | 35,69 | -12,87% | 144.286,00 |
| 16.01.2026 | 40,44 | 41,96 | 40,25 | 40,96 | 0,79% | 24.832,00 |
| 15.01.2026 | 41,95 | 42,00 | 40,50 | 40,64 | -1,05% | 39.871,00 |
| 14.01.2026 | 41,88 | 42,38 | 40,44 | 41,07 | 1,08% | 50.640,00 |
| 13.01.2026 | 41,40 | 41,99 | 40,09 | 40,63 | 1,35% | 38.391,00 |
| 12.01.2026 | 39,23 | 40,62 | 39,23 | 40,09 | 0,88% | 35.427,00 |
| 09.01.2026 | 41,30 | 41,98 | 39,48 | 39,74 | -3,43% | 74.590,00 |
| 08.01.2026 | 40,17 | 42,25 | 39,49 | 41,15 | 3,57% | 69.250,00 |
| 07.01.2026 | 39,72 | 41,03 | 38,96 | 39,73 | -2,48% | 106.648,00 |
| 06.01.2026 | 37,15 | 40,97 | 36,50 | 40,74 | 9,90% | 76.362,00 |
| 05.01.2026 | 38,90 | 39,61 | 36,72 | 37,07 | -6,34% | 110.967,00 |
| 02.01.2026 | 38,60 | 41,91 | 38,26 | 39,58 | 2,75% | 105.586,00 |
| 31.12.2025 | 38,37 | 39,82 | 38,09 | 38,52 | 0,73% | 80.229,00 |
| 30.12.2025 | 37,66 | 38,59 | 36,50 | 38,24 | 4,71% | 57.215,00 |
| 29.12.2025 | 36,63 | 38,63 | 36,50 | 36,52 | -1,48% | 63.104,00 |
| 26.12.2025 | 36,66 | 37,24 | 36,00 | 37,07 | 2,92% | 44.956,00 |
| 24.12.2025 | 35,98 | 36,89 | 35,34 | 36,02 | -0,17% | 36.061,00 |
| 23.12.2025 | 35,04 | 36,88 | 35,04 | 36,08 | 0,67% | 77.436,00 |
| 22.12.2025 | 35,00 | 36,35 | 34,51 | 35,84 | 4,07% | 53.093,00 |
| 19.12.2025 | 34,65 | 35,38 | 34,22 | 34,44 | -1,35% | 36.239,00 |
| 18.12.2025 | 34,72 | 35,88 | 34,50 | 34,91 | 0,81% | 27.212,00 |
| 17.12.2025 | 33,81 | 35,39 | 33,81 | 34,63 | 0,32% | 40.331,00 |
| 16.12.2025 | 33,51 | 34,85 | 33,51 | 34,52 | 0,47% | 29.983,00 |
| 15.12.2025 | 34,76 | 35,03 | 33,73 | 34,36 | -0,78% | 16.136,00 |
| 12.12.2025 | 35,49 | 35,56 | 34,63 | 34,63 | -1,95% | 17.327,00 |
| 11.12.2025 | 34,39 | 35,49 | 34,08 | 35,32 | 1,82% | 22.179,00 |
| 10.12.2025 | 34,05 | 34,95 | 33,78 | 34,69 | 1,11% | 66.622,00 |
| 09.12.2025 | 34,25 | 35,56 | 33,24 | 34,31 | 4,51% | 48.687,00 |
| 08.12.2025 | 33,20 | 33,95 | 32,75 | 32,83 | -0,27% | 22.991,00 |
| 05.12.2025 | 34,35 | 34,35 | 32,50 | 32,92 | -1,94% | 22.102,00 |
| 04.12.2025 | 32,69 | 34,43 | 32,61 | 33,57 | 3,32% | 27.581,00 |
| 03.12.2025 | 32,35 | 33,80 | 32,24 | 32,49 | 1,21% | 22.046,00 |
| 02.12.2025 | 31,65 | 32,76 | 31,31 | 32,10 | 0,98% | 30.845,00 |
| 01.12.2025 | 32,12 | 34,40 | 31,78 | 31,79 | -2,66% | 35.070,00 |
| 28.11.2025 | 32,50 | 34,50 | 32,00 | 32,66 | 2,22% | 47.680,00 |
| 26.11.2025 | 30,15 | 32,51 | 30,10 | 31,95 | 5,34% | 33.443,00 |
| 25.11.2025 | 32,66 | 33,00 | 29,15 | 30,33 | -5,57% | 71.827,00 |
| 24.11.2025 | 30,47 | 32,78 | 30,30 | 32,12 | -4,32% | 29.530,00 |
| 20.11.2025 | 34,50 | 35,85 | 33,27 | 33,57 | -4,00% | 37.041,00 |
| 19.11.2025 | 34,84 | 35,46 | 33,78 | 34,97 | 3,03% | 34.212,00 |
| 18.11.2025 | 35,57 | 35,57 | 33,70 | 33,94 | -1,05% | 34.000,00 |