6,420$
1,58%
Echtzeit-Aktienkurs Mesa Royalty Trust
Bid:
Ask:
Aktienkurse zur Mesa Royalty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 6,14 | 6,22 | 6,14 | 6,20 | -1,90% | 2.187,00 |
| 05.09.2024 | 6,51 | 6,51 | 6,13 | 6,32 | -2,92% | 11.738,00 |
| 04.09.2024 | 6,46 | 6,69 | 6,45 | 6,51 | 2,36% | 4.959,00 |
| 03.09.2024 | 6,39 | 6,50 | 6,26 | 6,36 | 0,32% | 14.746,00 |
| 30.08.2024 | 6,34 | 6,56 | 6,33 | 6,34 | -2,31% | 2.908,00 |
| 29.08.2024 | 6,38 | 6,49 | 6,26 | 6,49 | 3,34% | 5.771,00 |
| 28.08.2024 | 6,37 | 6,42 | 6,20 | 6,28 | -3,38% | 9.085,00 |
| 27.08.2024 | 6,50 | 6,72 | 6,35 | 6,50 | -0,23% | 12.851,00 |
| 26.08.2024 | 6,29 | 6,52 | 6,29 | 6,52 | 2,44% | 5.065,00 |
| 23.08.2024 | 6,80 | 6,80 | 6,26 | 6,36 | -3,05% | 14.718,00 |
| 22.08.2024 | 6,57 | 6,65 | 6,54 | 6,56 | -1,94% | 5.747,00 |
| 21.08.2024 | 7,12 | 7,15 | 6,26 | 6,69 | -9,59% | 34.218,00 |
| 20.08.2024 | 7,13 | 7,47 | 7,13 | 7,40 | 3,93% | 15.809,00 |
| 19.08.2024 | 7,23 | 7,30 | 6,96 | 7,12 | 0,85% | 14.104,00 |
| 16.08.2024 | 6,87 | 7,29 | 6,78 | 7,06 | 2,02% | 34.887,00 |
| 15.08.2024 | 7,60 | 7,60 | 6,59 | 6,92 | -2,26% | 21.046,00 |
| 14.08.2024 | 7,37 | 7,37 | 7,02 | 7,08 | -2,81% | 5.419,00 |
| 13.08.2024 | 7,21 | 7,38 | 7,21 | 7,29 | -0,21% | 3.811,00 |
| 12.08.2024 | 7,40 | 7,42 | 7,26 | 7,30 | -2,41% | 13.769,00 |
| 09.08.2024 | 7,41 | 7,48 | 7,36 | 7,48 | -1,06% | 7.956,00 |
| 08.08.2024 | 7,51 | 7,61 | 7,41 | 7,56 | -1,05% | 8.038,00 |
| 07.08.2024 | 7,53 | 7,64 | 7,53 | 7,64 | 0,66% | 960,00 |
| 06.08.2024 | 7,86 | 7,90 | 7,51 | 7,59 | -3,44% | 14.261,00 |
| 05.08.2024 | 7,77 | 7,86 | 7,41 | 7,86 | -0,38% | 5.733,00 |
| 02.08.2024 | 8,31 | 8,36 | 7,89 | 7,89 | -4,71% | 5.602,00 |
| 01.08.2024 | 8,38 | 8,38 | 8,07 | 8,28 | 0,36% | 2.855,00 |
| 31.07.2024 | 8,21 | 8,37 | 8,10 | 8,25 | 0,92% | 9.955,00 |
| 30.07.2024 | 8,30 | 8,47 | 8,13 | 8,18 | -0,91% | 5.186,00 |
| 29.07.2024 | 8,22 | 8,30 | 8,12 | 8,25 | -0,48% | 4.348,00 |
| 26.07.2024 | 8,55 | 8,55 | 8,23 | 8,29 | -4,60% | 2.761,00 |
| 25.07.2024 | 8,42 | 8,78 | 8,15 | 8,69 | 3,33% | 3.856,00 |
| 24.07.2024 | 8,77 | 8,77 | 8,41 | 8,41 | 0,84% | 2.833,00 |
| 23.07.2024 | 8,30 | 8,50 | 8,30 | 8,34 | -1,88% | 2.040,00 |
| 22.07.2024 | 8,40 | 8,84 | 8,02 | 8,50 | 4,31% | 23.084,00 |
| 19.07.2024 | 8,24 | 8,29 | 8,15 | 8,15 | -0,62% | 1.075,00 |
| 18.07.2024 | 8,13 | 8,75 | 8,11 | 8,20 | -0,61% | 20.190,00 |
| 17.07.2024 | 8,20 | 8,38 | 8,10 | 8,25 | -0,60% | 3.562,00 |
| 16.07.2024 | 8,40 | 8,40 | 8,01 | 8,30 | -0,48% | 7.220,00 |
| 15.07.2024 | 8,83 | 8,83 | 8,19 | 8,34 | -3,58% | 10.927,00 |
| 12.07.2024 | 8,70 | 8,95 | 8,17 | 8,65 | 3,22% | 21.285,00 |
| 11.07.2024 | 8,05 | 8,71 | 8,05 | 8,38 | 5,94% | 14.581,00 |
| 10.07.2024 | 8,01 | 8,15 | 7,73 | 7,91 | -1,25% | 17.725,00 |
| 09.07.2024 | 8,29 | 8,88 | 8,01 | 8,01 | -5,76% | 12.177,00 |
| 08.07.2024 | 8,31 | 8,53 | 8,29 | 8,50 | 2,16% | 3.266,00 |
| 05.07.2024 | 8,53 | 8,69 | 8,32 | 8,32 | -2,46% | 4.756,00 |
| 03.07.2024 | 8,48 | 8,53 | 8,46 | 8,53 | -0,84% | 1.655,00 |
| 02.07.2024 | 8,75 | 8,91 | 8,60 | 8,60 | -1,69% | 3.719,00 |
| 01.07.2024 | 8,84 | 8,84 | 8,52 | 8,75 | -0,79% | 4.855,00 |
| 28.06.2024 | 8,27 | 8,97 | 8,27 | 8,82 | 6,62% | 18.289,00 |
| 27.06.2024 | 8,53 | 8,53 | 8,27 | 8,27 | -1,28% | 2.395,00 |
| 26.06.2024 | 8,70 | 8,70 | 8,22 | 8,38 | -0,49% | 8.224,00 |
| 25.06.2024 | 8,70 | 8,70 | 8,21 | 8,42 | -3,11% | 6.320,00 |
| 24.06.2024 | 8,13 | 8,69 | 8,13 | 8,69 | 5,02% | 9.654,00 |
| 21.06.2024 | 8,15 | 8,47 | 8,15 | 8,28 | 1,53% | 3.725,00 |
| 20.06.2024 | 8,17 | 8,40 | 8,14 | 8,15 | -2,63% | 7.936,00 |
| 18.06.2024 | 8,54 | 8,78 | 8,35 | 8,37 | 0,84% | 8.650,00 |
| 17.06.2024 | 7,87 | 8,80 | 7,70 | 8,30 | 4,98% | 49.778,00 |
| 14.06.2024 | 8,02 | 8,05 | 7,91 | 7,91 | -2,76% | 1.358,00 |
| 13.06.2024 | 8,43 | 8,49 | 8,03 | 8,13 | -3,79% | 1.900,00 |
| 12.06.2024 | 8,39 | 8,49 | 8,22 | 8,45 | -0,47% | 5.004,00 |
| 11.06.2024 | 8,54 | 8,66 | 8,30 | 8,49 | -3,41% | 7.336,00 |
| 10.06.2024 | 8,00 | 8,79 | 7,84 | 8,79 | 4,77% | 42.233,00 |
| 07.06.2024 | 8,89 | 8,89 | 8,39 | 8,39 | -0,94% | 3.448,00 |
| 06.06.2024 | 8,43 | 8,59 | 8,39 | 8,47 | -3,26% | 2.618,00 |
| 05.06.2024 | 8,51 | 8,76 | 8,41 | 8,76 | 3,43% | 3.451,00 |
| 04.06.2024 | 8,50 | 8,99 | 8,28 | 8,47 | -1,57% | 8.023,00 |
| 03.06.2024 | 8,90 | 8,90 | 8,48 | 8,60 | -4,44% | 11.889,00 |
| 31.05.2024 | 9,02 | 9,10 | 9,00 | 9,00 | -2,39% | 2.456,00 |
| 30.05.2024 | 9,39 | 9,79 | 9,04 | 9,22 | -2,52% | 7.907,00 |
| 29.05.2024 | 9,33 | 9,90 | 9,30 | 9,46 | 1,59% | 13.023,00 |
| 28.05.2024 | 9,35 | 9,68 | 9,12 | 9,31 | -2,00% | 6.286,00 |
| 24.05.2024 | 9,65 | 9,76 | 9,50 | 9,50 | -3,55% | 5.019,00 |
| 23.05.2024 | 9,65 | 9,98 | 9,27 | 9,85 | 0,31% | 10.191,00 |
| 22.05.2024 | 9,85 | 9,89 | 9,57 | 9,82 | 3,81% | 8.751,00 |
| 21.05.2024 | 9,44 | 9,97 | 9,30 | 9,46 | 0,42% | 11.985,00 |
| 20.05.2024 | 9,17 | 9,73 | 8,98 | 9,42 | 0,43% | 14.557,00 |
| 17.05.2024 | 9,10 | 9,46 | 8,89 | 9,38 | 2,74% | 7.558,00 |
| 16.05.2024 | 8,40 | 9,49 | 8,40 | 9,13 | 6,78% | 21.974,00 |
| 15.05.2024 | 8,86 | 9,09 | 8,29 | 8,55 | 3,64% | 34.639,00 |
| 14.05.2024 | 8,12 | 8,45 | 8,12 | 8,25 | 0,98% | 21.847,00 |
| 13.05.2024 | 8,17 | 8,42 | 8,10 | 8,17 | 0,00% | 8.351,00 |
| 10.05.2024 | 8,21 | 8,86 | 8,11 | 8,17 | -0,37% | 14.199,00 |
| 09.05.2024 | 8,10 | 8,88 | 8,10 | 8,20 | 1,23% | 4.593,00 |
| 08.05.2024 | 8,26 | 8,27 | 7,98 | 8,10 | -2,76% | 19.692,00 |
| 07.05.2024 | 8,27 | 8,73 | 8,27 | 8,33 | -0,83% | 12.922,00 |
| 06.05.2024 | 8,39 | 8,76 | 8,29 | 8,40 | -1,75% | 16.062,00 |
| 03.05.2024 | 8,86 | 8,94 | 8,38 | 8,55 | -3,82% | 21.814,00 |
| 02.05.2024 | 8,90 | 9,04 | 8,82 | 8,89 | 0,34% | 7.402,00 |
| 01.05.2024 | 9,30 | 9,37 | 8,78 | 8,86 | -4,11% | 14.082,00 |
| 30.04.2024 | 9,01 | 9,41 | 9,01 | 9,24 | 1,43% | 2.312,00 |
| 29.04.2024 | 9,26 | 9,39 | 9,08 | 9,11 | -2,25% | 11.966,00 |
| 26.04.2024 | 9,80 | 9,85 | 9,25 | 9,32 | -1,17% | 12.292,00 |
| 25.04.2024 | 9,80 | 9,81 | 9,30 | 9,43 | -4,55% | 19.609,00 |
| 24.04.2024 | 10,08 | 10,32 | 9,76 | 9,88 | -1,98% | 9.199,00 |
| 23.04.2024 | 10,35 | 10,58 | 10,05 | 10,08 | -2,70% | 22.097,00 |
| 22.04.2024 | 11,10 | 11,35 | 10,36 | 10,36 | -7,42% | 14.675,00 |
| 19.04.2024 | 11,05 | 11,62 | 11,00 | 11,19 | -0,79% | 11.893,00 |
| 18.04.2024 | 11,70 | 11,70 | 11,06 | 11,28 | -2,98% | 17.530,00 |
| 17.04.2024 | 11,56 | 11,80 | 11,45 | 11,63 | 0,48% | 3.420,00 |
| 16.04.2024 | 11,61 | 11,65 | 11,47 | 11,57 | 1,22% | 6.491,00 |