8,295$
-4,55%
Echtzeit-Aktienkurs Mesa Royalty Trust
Bid:
Ask:
Aktienkurse zur Mesa Royalty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2024 | 11,99 | 11,99 | 11,40 | 11,43 | 0,62% | 13.645,00 |
| 12.04.2024 | 11,18 | 11,74 | 11,09 | 11,36 | 3,27% | 29.214,00 |
| 11.04.2024 | 11,08 | 11,24 | 11,00 | 11,00 | 1,48% | 5.860,00 |
| 10.04.2024 | 11,10 | 11,47 | 10,84 | 10,84 | -2,61% | 11.633,00 |
| 09.04.2024 | 11,37 | 11,37 | 11,12 | 11,13 | -2,79% | 12.742,00 |
| 08.04.2024 | 11,45 | 11,53 | 11,18 | 11,45 | 0,39% | 8.253,00 |
| 05.04.2024 | 11,50 | 11,95 | 11,06 | 11,41 | 0,84% | 9.489,00 |
| 04.04.2024 | 10,82 | 11,61 | 10,82 | 11,31 | 3,29% | 10.859,00 |
| 03.04.2024 | 10,99 | 11,10 | 10,82 | 10,95 | 0,92% | 4.247,00 |
| 02.04.2024 | 10,65 | 10,97 | 10,65 | 10,85 | -1,32% | 6.944,00 |
| 01.04.2024 | 10,55 | 11,20 | 10,55 | 11,00 | 3,53% | 17.954,00 |
| 28.03.2024 | 10,55 | 10,64 | 10,42 | 10,62 | 2,12% | 4.011,00 |
| 27.03.2024 | 10,40 | 10,50 | 10,01 | 10,40 | -0,48% | 4.765,00 |
| 26.03.2024 | 10,50 | 10,59 | 10,38 | 10,45 | 0,29% | 5.223,00 |
| 25.03.2024 | 10,48 | 10,65 | 10,04 | 10,42 | 1,66% | 15.586,00 |
| 22.03.2024 | 10,06 | 10,30 | 9,88 | 10,25 | 3,80% | 11.079,00 |
| 21.03.2024 | 9,61 | 10,13 | 9,61 | 9,88 | 2,65% | 11.118,00 |
| 20.03.2024 | 9,93 | 9,95 | 9,62 | 9,62 | -5,22% | 6.948,00 |
| 19.03.2024 | 10,20 | 10,41 | 10,00 | 10,15 | 1,70% | 4.733,00 |
| 18.03.2024 | 10,14 | 10,14 | 9,64 | 9,98 | -2,34% | 5.029,00 |
| 15.03.2024 | 9,93 | 10,50 | 9,66 | 10,22 | 1,18% | 3.898,00 |
| 14.03.2024 | 10,06 | 10,10 | 10,06 | 10,10 | 1,01% | 715,00 |
| 13.03.2024 | 10,06 | 10,28 | 9,69 | 10,00 | 0,35% | 5.466,00 |
| 12.03.2024 | 10,79 | 10,79 | 9,51 | 9,97 | -0,94% | 10.344,00 |
| 11.03.2024 | 10,14 | 10,74 | 10,01 | 10,06 | 0,40% | 7.905,00 |
| 08.03.2024 | 10,20 | 10,32 | 10,01 | 10,02 | -1,23% | 3.164,00 |
| 07.03.2024 | 10,30 | 10,30 | 10,15 | 10,15 | -0,04% | 2.569,00 |
| 06.03.2024 | 10,00 | 10,22 | 10,00 | 10,15 | 0,38% | 5.164,00 |
| 05.03.2024 | 10,50 | 10,64 | 10,06 | 10,11 | -3,81% | 8.019,00 |