2,465$
2,71%
Echtzeit-Aktienkurs Mesa Royalty Trust
Bid:
Ask:
Aktienkurse zur Mesa Royalty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 2,43 | 2,43 | 2,40 | 2,41 | 0,42% | 4.510,00 |
| 28.09.2026 | 2,35 | 2,43 | 2,35 | 2,40 | -1,23% | 5.927,00 |
| 25.09.2026 | 2,49 | 2,55 | 2,32 | 2,43 | 2,10% | 11.354,00 |
| 24.09.2026 | 2,45 | 2,45 | 2,38 | 2,38 | 0,42% | 1.250,00 |
| 23.09.2026 | 2,34 | 2,40 | 2,30 | 2,37 | -2,47% | 4.292,00 |
| 21.09.2026 | 2,43 | 2,43 | 2,33 | 2,43 | -0,41% | 1.862,00 |
| 18.09.2026 | 2,43 | 2,48 | 2,31 | 2,44 | -0,81% | 8.803,00 |
| 17.09.2026 | 2,59 | 2,59 | 2,45 | 2,46 | 0,41% | 4.121,00 |
| 16.09.2026 | 2,47 | 2,51 | 2,40 | 2,45 | -0,81% | 7.270,00 |
| 15.09.2026 | 2,40 | 2,47 | 2,40 | 2,47 | 0,82% | 3.322,00 |
| 14.09.2026 | 2,47 | 2,48 | 2,45 | 2,45 | 0,00% | 3.892,00 |
| 11.09.2026 | 2,49 | 2,58 | 2,42 | 2,45 | -0,81% | 8.575,00 |
| 10.09.2026 | 2,44 | 2,56 | 2,44 | 2,47 | -2,37% | 10.720,00 |
| 09.09.2026 | 2,61 | 2,61 | 2,47 | 2,53 | 0,80% | 6.345,00 |
| 08.09.2026 | 2,60 | 2,61 | 2,49 | 2,51 | -3,46% | 8.183,00 |
| 04.09.2026 | 2,59 | 2,64 | 2,51 | 2,60 | -1,89% | 4.454,00 |
| 03.09.2026 | 2,44 | 2,70 | 2,42 | 2,65 | 12,29% | 29.931,00 |
| 02.09.2026 | 2,18 | 2,40 | 2,18 | 2,36 | 8,76% | 75.256,00 |
| 01.09.2026 | 2,25 | 2,39 | 2,17 | 2,17 | -3,56% | 12.109,00 |
| 31.08.2026 | 2,27 | 2,33 | 2,23 | 2,25 | 0,45% | 18.777,00 |
| 28.08.2026 | 2,22 | 2,31 | 2,22 | 2,24 | -2,61% | 15.965,00 |
| 27.08.2026 | 2,59 | 2,59 | 2,30 | 2,30 | -11,20% | 40.630,00 |
| 26.08.2026 | 2,61 | 2,67 | 2,56 | 2,59 | -2,26% | 12.681,00 |
| 25.08.2026 | 2,60 | 2,66 | 2,60 | 2,65 | 1,92% | 2.501,00 |
| 24.08.2026 | 2,64 | 2,73 | 2,60 | 2,60 | -2,80% | 5.782,00 |
| 21.08.2026 | 2,74 | 2,74 | 2,64 | 2,68 | -0,19% | 11.579,00 |
| 20.08.2026 | 2,72 | 2,78 | 2,67 | 2,68 | -0,74% | 15.932,00 |
| 19.08.2026 | 2,78 | 2,79 | 2,68 | 2,70 | -2,00% | 10.318,00 |
| 18.08.2026 | 2,85 | 2,85 | 2,72 | 2,76 | -0,18% | 5.297,00 |
| 17.08.2026 | 2,85 | 2,86 | 2,72 | 2,76 | -4,53% | 14.188,00 |
| 14.08.2026 | 2,83 | 2,90 | 2,83 | 2,89 | 2,16% | 9.148,00 |
| 13.08.2026 | 2,86 | 2,90 | 2,82 | 2,83 | -0,70% | 14.442,00 |
| 12.08.2026 | 2,85 | 2,88 | 2,83 | 2,85 | 0,35% | 15.602,00 |
| 11.08.2026 | 2,83 | 2,85 | 2,83 | 2,84 | -0,35% | 5.565,00 |
| 10.08.2026 | 2,84 | 2,88 | 2,84 | 2,85 | -0,35% | 2.986,00 |
| 07.08.2026 | 2,84 | 2,88 | 2,84 | 2,86 | 0,00% | 3.143,00 |
| 06.08.2026 | 2,86 | 2,89 | 2,84 | 2,86 | 0,35% | 2.648,00 |
| 05.08.2026 | 2,87 | 2,88 | 2,85 | 2,85 | -0,90% | 4.674,00 |
| 04.08.2026 | 2,88 | 2,89 | 2,85 | 2,88 | 0,21% | 2.947,00 |
| 03.08.2026 | 2,88 | 2,94 | 2,86 | 2,87 | -1,03% | 3.533,00 |
| 31.07.2026 | 3,00 | 3,00 | 2,85 | 2,90 | -1,36% | 6.233,00 |
| 30.07.2026 | 2,96 | 2,97 | 2,92 | 2,94 | 1,38% | 4.008,00 |
| 29.07.2026 | 2,89 | 2,92 | 2,86 | 2,90 | 0,52% | 4.612,00 |
| 28.07.2026 | 2,93 | 2,95 | 2,89 | 2,89 | -0,17% | 3.949,00 |
| 27.07.2026 | 2,86 | 2,94 | 2,86 | 2,89 | 0,00% | 4.445,00 |
| 24.07.2026 | 2,94 | 2,94 | 2,89 | 2,89 | -2,03% | 5.115,00 |
| 23.07.2026 | 3,01 | 3,01 | 2,91 | 2,95 | 0,68% | 5.311,00 |
| 22.07.2026 | 2,99 | 3,09 | 2,93 | 2,93 | -1,01% | 1.661,00 |
| 21.07.2026 | 2,96 | 3,05 | 2,92 | 2,96 | -4,82% | 10.910,00 |
| 20.07.2026 | 3,06 | 3,11 | 3,06 | 3,11 | 0,00% | 5.237,00 |
| 17.07.2026 | 3,14 | 3,17 | 3,01 | 3,11 | -2,20% | 9.879,00 |
| 16.07.2026 | 3,16 | 3,18 | 3,14 | 3,18 | 0,95% | 2.002,00 |
| 15.07.2026 | 3,10 | 3,16 | 3,10 | 3,15 | -0,32% | 2.770,00 |
| 14.07.2026 | 3,20 | 3,20 | 3,14 | 3,16 | -0,32% | 10.764,00 |
| 13.07.2026 | 3,20 | 3,20 | 3,14 | 3,17 | 0,63% | 5.381,00 |
| 10.07.2026 | 3,14 | 3,15 | 3,14 | 3,15 | 1,91% | 11.995,00 |
| 09.07.2026 | 3,08 | 3,09 | 3,08 | 3,09 | -0,61% | 8.862,00 |
| 08.07.2026 | 3,14 | 3,19 | 3,10 | 3,11 | 0,00% | 5.307,00 |
| 07.07.2026 | 3,06 | 3,11 | 3,06 | 3,11 | -0,96% | 5.003,00 |
| 06.07.2026 | 3,18 | 3,20 | 3,08 | 3,14 | 0,96% | 24.105,00 |
| 02.07.2026 | 3,12 | 3,12 | 3,11 | 3,11 | 1,30% | 1.954,00 |
| 01.07.2026 | 3,15 | 3,15 | 3,06 | 3,07 | -0,97% | 7.856,00 |
| 30.06.2026 | 3,10 | 3,19 | 3,10 | 3,10 | -1,59% | 5.129,00 |
| 29.06.2026 | 3,17 | 3,17 | 3,15 | 3,15 | -1,25% | 9.782,00 |
| 26.06.2026 | 3,15 | 3,19 | 3,13 | 3,19 | 1,59% | 25.143,00 |
| 25.06.2026 | 3,15 | 3,15 | 3,11 | 3,14 | -1,57% | 3.069,00 |
| 24.06.2026 | 3,40 | 3,40 | 3,19 | 3,19 | -1,85% | 4.745,00 |
| 23.06.2026 | 3,15 | 3,25 | 3,15 | 3,25 | 2,52% | 4.759,00 |
| 22.06.2026 | 3,36 | 3,36 | 3,16 | 3,17 | -5,65% | 33.442,00 |
| 18.06.2026 | 3,37 | 3,42 | 3,36 | 3,36 | 0,00% | 21.270,00 |
| 17.06.2026 | 3,40 | 3,44 | 3,35 | 3,36 | -1,18% | 33.084,00 |
| 16.06.2026 | 3,45 | 3,49 | 3,37 | 3,40 | 0,00% | 16.586,00 |
| 15.06.2026 | 3,69 | 3,76 | 3,30 | 3,40 | -7,10% | 38.861,00 |
| 12.06.2026 | 3,65 | 3,72 | 3,62 | 3,66 | 1,10% | 6.595,00 |
| 11.06.2026 | 3,86 | 3,86 | 3,60 | 3,62 | -5,97% | 38.370,00 |
| 10.06.2026 | 3,83 | 3,89 | 3,83 | 3,85 | 0,26% | 10.310,00 |
| 09.06.2026 | 3,85 | 3,85 | 3,83 | 3,84 | -0,26% | 2.965,00 |
| 08.06.2026 | 3,83 | 3,85 | 3,83 | 3,85 | 0,55% | 11.600,00 |
| 05.06.2026 | 3,84 | 3,84 | 3,83 | 3,83 | -0,03% | 1.225,00 |
| 04.06.2026 | 3,82 | 3,83 | 3,81 | 3,83 | 0,52% | 1.707,00 |
| 03.06.2026 | 3,80 | 3,89 | 3,80 | 3,81 | -0,39% | 3.721,00 |
| 02.06.2026 | 3,72 | 3,83 | 3,71 | 3,83 | 0,92% | 3.844,00 |
| 01.06.2026 | 3,69 | 3,89 | 3,68 | 3,79 | 0,00% | 17.619,00 |
| 29.05.2026 | 3,71 | 3,79 | 3,71 | 3,79 | -0,52% | 2.131,00 |
| 28.05.2026 | 3,82 | 3,82 | 3,78 | 3,81 | -0,52% | 1.320,00 |
| 27.05.2026 | 3,87 | 3,87 | 3,83 | 3,83 | 0,52% | 1.551,00 |
| 26.05.2026 | 3,89 | 3,89 | 3,81 | 3,81 | -1,80% | 2.922,00 |
| 22.05.2026 | 3,71 | 3,89 | 3,71 | 3,88 | 4,55% | 4.809,00 |
| 21.05.2026 | 3,86 | 3,86 | 3,63 | 3,71 | -2,70% | 6.573,00 |
| 20.05.2026 | 4,11 | 4,11 | 3,80 | 3,81 | -6,75% | 17.341,00 |
| 19.05.2026 | 4,01 | 4,09 | 4,01 | 4,09 | 0,99% | 6.179,00 |
| 18.05.2026 | 4,10 | 4,10 | 4,05 | 4,05 | -2,88% | 6.927,00 |
| 15.05.2026 | 4,15 | 4,17 | 4,10 | 4,17 | 0,00% | 3.355,00 |
| 14.05.2026 | 4,16 | 4,18 | 4,10 | 4,17 | 0,00% | 3.403,00 |
| 13.05.2026 | 4,20 | 4,20 | 4,14 | 4,17 | -1,88% | 3.230,00 |
| 12.05.2026 | 4,30 | 4,30 | 4,20 | 4,25 | -0,70% | 5.734,00 |
| 11.05.2026 | 4,23 | 4,30 | 4,20 | 4,28 | 0,23% | 8.968,00 |
| 08.05.2026 | 4,31 | 4,32 | 4,20 | 4,27 | -1,16% | 15.660,00 |
| 07.05.2026 | 4,28 | 4,34 | 4,28 | 4,32 | -0,69% | 2.750,00 |
| 06.05.2026 | 4,38 | 4,38 | 4,20 | 4,35 | -3,55% | 9.773,00 |