25,600$
-0,19%
Echtzeit-Aktienkurs Mesabi Trust
Bid:
Ask:
Aktienkurse zur Mesabi Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 25,58 | 25,58 | 25,58 | 25,58 | -0,27% | 93,00 |
| 13.03.2025 | 25,45 | 25,81 | 25,25 | 25,65 | 0,12% | 25.107,00 |
| 12.03.2025 | 24,52 | 25,77 | 24,52 | 25,62 | 5,22% | 32.711,00 |
| 11.03.2025 | 24,16 | 24,54 | 23,53 | 24,35 | 1,12% | 30.699,00 |
| 10.03.2025 | 24,67 | 25,31 | 23,89 | 24,08 | -1,23% | 44.223,00 |
| 07.03.2025 | 25,00 | 25,49 | 23,70 | 24,38 | -2,28% | 46.488,00 |
| 06.03.2025 | 27,03 | 27,47 | 24,57 | 24,95 | -7,39% | 75.632,00 |
| 05.03.2025 | 26,61 | 27,14 | 26,04 | 26,94 | 3,30% | 52.370,00 |
| 04.03.2025 | 26,13 | 26,22 | 25,34 | 26,08 | -0,69% | 53.955,00 |
| 03.03.2025 | 27,63 | 27,90 | 26,00 | 26,26 | -5,37% | 44.287,00 |
| 28.02.2025 | 28,18 | 28,50 | 27,53 | 27,75 | -2,46% | 42.496,00 |
| 27.02.2025 | 29,26 | 29,75 | 28,29 | 28,45 | -5,04% | 39.441,00 |
| 26.02.2025 | 28,88 | 30,24 | 28,88 | 29,96 | 4,24% | 71.813,00 |
| 25.02.2025 | 28,51 | 29,22 | 27,40 | 28,74 | 0,81% | 63.443,00 |
| 24.02.2025 | 28,48 | 28,90 | 27,84 | 28,51 | 0,67% | 44.052,00 |
| 21.02.2025 | 32,00 | 32,32 | 27,97 | 28,32 | -12,75% | 122.455,00 |
| 20.02.2025 | 30,24 | 32,54 | 29,75 | 32,46 | 11,16% | 337.940,00 |
| 19.02.2025 | 26,71 | 29,62 | 26,50 | 29,20 | 10,40% | 189.521,00 |
| 18.02.2025 | 25,70 | 26,82 | 25,50 | 26,45 | 3,81% | 61.609,00 |
| 14.02.2025 | 25,00 | 25,48 | 24,99 | 25,48 | 1,35% | 27.889,00 |
| 13.02.2025 | 25,05 | 25,25 | 24,37 | 25,14 | 0,56% | 56.674,00 |
| 12.02.2025 | 25,08 | 25,48 | 24,80 | 25,00 | -1,30% | 30.420,00 |
| 11.02.2025 | 25,55 | 25,67 | 24,33 | 25,33 | 0,16% | 57.347,00 |
| 10.02.2025 | 24,72 | 25,48 | 24,20 | 25,29 | 2,68% | 72.029,00 |
| 07.02.2025 | 25,03 | 25,09 | 24,29 | 24,63 | -1,52% | 33.534,00 |
| 06.02.2025 | 24,87 | 25,26 | 24,24 | 25,01 | 0,93% | 41.387,00 |
| 05.02.2025 | 25,00 | 25,57 | 24,09 | 24,78 | 0,16% | 44.024,00 |
| 04.02.2025 | 24,60 | 24,98 | 23,57 | 24,74 | 2,44% | 61.102,00 |
| 03.02.2025 | 23,28 | 24,40 | 23,08 | 24,15 | 2,33% | 64.478,00 |
| 31.01.2025 | 25,00 | 25,31 | 23,06 | 23,60 | -6,42% | 95.719,00 |
| 30.01.2025 | 25,12 | 26,97 | 23,18 | 25,22 | -25,45% | 247.882,00 |
| 29.01.2025 | 35,11 | 35,40 | 33,59 | 33,83 | -2,68% | 247.240,00 |
| 28.01.2025 | 34,00 | 37,00 | 33,30 | 34,76 | 4,70% | 291.677,00 |
| 27.01.2025 | 32,75 | 33,89 | 32,51 | 33,20 | 5,90% | 324.334,00 |
| 24.01.2025 | 31,51 | 32,04 | 31,04 | 31,35 | 0,74% | 143.419,00 |
| 23.01.2025 | 31,30 | 31,88 | 30,70 | 31,12 | 1,01% | 100.247,00 |
| 22.01.2025 | 30,62 | 31,50 | 29,64 | 30,81 | 2,22% | 170.742,00 |
| 21.01.2025 | 29,48 | 30,94 | 29,17 | 30,14 | 4,22% | 165.016,00 |
| 17.01.2025 | 29,04 | 29,53 | 27,25 | 28,92 | 0,80% | 87.607,00 |
| 16.01.2025 | 26,64 | 29,40 | 26,64 | 28,69 | 6,26% | 155.745,00 |
| 15.01.2025 | 27,95 | 27,95 | 26,19 | 27,00 | 0,97% | 85.912,00 |
| 14.01.2025 | 26,83 | 27,00 | 26,51 | 26,74 | -0,52% | 18.100,00 |
| 13.01.2025 | 26,60 | 27,34 | 26,35 | 26,88 | 0,86% | 47.758,00 |
| 10.01.2025 | 26,86 | 27,50 | 26,50 | 26,65 | -0,30% | 29.927,00 |
| 08.01.2025 | 26,94 | 27,78 | 26,29 | 26,73 | -1,84% | 29.706,00 |
| 07.01.2025 | 27,71 | 28,39 | 26,78 | 27,23 | -0,33% | 31.233,00 |
| 06.01.2025 | 28,15 | 28,69 | 27,10 | 27,32 | -2,95% | 69.323,00 |
| 03.01.2025 | 28,28 | 28,30 | 27,80 | 28,15 | -0,49% | 22.210,00 |
| 02.01.2025 | 28,48 | 29,19 | 27,64 | 28,29 | 0,64% | 25.667,00 |
| 31.12.2024 | 27,87 | 28,68 | 27,11 | 28,11 | -0,04% | 38.960,00 |
| 30.12.2024 | 28,46 | 28,46 | 27,28 | 28,12 | 1,30% | 38.339,00 |
| 27.12.2024 | 28,45 | 28,71 | 27,76 | 27,76 | -2,94% | 16.846,00 |
| 26.12.2024 | 28,32 | 28,89 | 28,28 | 28,60 | 0,85% | 12.473,00 |
| 24.12.2024 | 27,61 | 28,58 | 27,12 | 28,36 | 3,84% | 14.649,00 |
| 23.12.2024 | 27,60 | 27,60 | 27,04 | 27,31 | -1,73% | 17.389,00 |
| 20.12.2024 | 29,36 | 29,36 | 27,58 | 27,79 | -5,32% | 36.606,00 |
| 19.12.2024 | 28,71 | 29,70 | 28,59 | 29,35 | 2,66% | 41.865,00 |
| 18.12.2024 | 28,92 | 29,40 | 28,31 | 28,59 | 1,13% | 36.211,00 |
| 17.12.2024 | 28,05 | 28,68 | 27,79 | 28,27 | 0,78% | 30.780,00 |
| 16.12.2024 | 25,61 | 29,72 | 25,61 | 28,05 | 10,39% | 67.932,00 |
| 13.12.2024 | 26,00 | 26,25 | 25,24 | 25,41 | -3,46% | 13.617,00 |
| 12.12.2024 | 26,72 | 27,31 | 26,25 | 26,32 | -1,61% | 18.413,00 |
| 11.12.2024 | 27,00 | 27,41 | 26,75 | 26,75 | -0,96% | 30.841,00 |
| 10.12.2024 | 26,90 | 27,40 | 26,69 | 27,01 | 0,63% | 9.519,00 |
| 09.12.2024 | 26,59 | 26,98 | 26,15 | 26,84 | 1,36% | 15.472,00 |
| 06.12.2024 | 26,70 | 27,05 | 26,31 | 26,48 | -1,38% | 11.452,00 |
| 05.12.2024 | 27,00 | 27,39 | 26,66 | 26,85 | -1,43% | 21.396,00 |
| 04.12.2024 | 27,06 | 27,25 | 26,60 | 27,24 | 0,29% | 22.297,00 |
| 03.12.2024 | 28,21 | 28,65 | 27,16 | 27,16 | -2,86% | 30.197,00 |
| 02.12.2024 | 27,90 | 28,69 | 27,64 | 27,96 | 0,72% | 30.268,00 |
| 29.11.2024 | 27,29 | 27,87 | 26,25 | 27,76 | 0,84% | 11.791,00 |
| 27.11.2024 | 27,22 | 27,70 | 26,56 | 27,53 | 2,08% | 22.014,00 |
| 26.11.2024 | 25,58 | 27,10 | 25,58 | 26,97 | 4,62% | 44.126,00 |
| 25.11.2024 | 26,00 | 26,13 | 25,74 | 25,78 | -0,96% | 19.450,00 |
| 22.11.2024 | 26,45 | 26,99 | 26,03 | 26,03 | -2,14% | 27.022,00 |
| 21.11.2024 | 26,14 | 26,60 | 25,95 | 26,60 | 3,46% | 2.643,00 |
| 20.11.2024 | 25,76 | 26,80 | 25,52 | 25,71 | -0,12% | 40.511,00 |
| 19.11.2024 | 25,55 | 26,60 | 25,26 | 25,74 | 0,12% | 52.525,00 |
| 18.11.2024 | 25,90 | 25,90 | 25,49 | 25,71 | 0,78% | 12.286,00 |
| 15.11.2024 | 25,56 | 25,93 | 25,19 | 25,51 | -1,16% | 31.578,00 |
| 14.11.2024 | 26,05 | 26,21 | 25,62 | 25,81 | -1,38% | 13.246,00 |
| 13.11.2024 | 25,69 | 26,29 | 25,42 | 26,17 | 2,03% | 16.097,00 |
| 12.11.2024 | 25,58 | 25,76 | 25,18 | 25,65 | -0,04% | 18.795,00 |
| 11.11.2024 | 26,80 | 26,82 | 25,42 | 25,66 | -3,17% | 26.048,00 |
| 08.11.2024 | 26,40 | 26,98 | 26,18 | 26,50 | 1,03% | 17.772,00 |
| 07.11.2024 | 25,49 | 26,55 | 25,03 | 26,23 | 2,86% | 16.938,00 |
| 06.11.2024 | 25,14 | 26,00 | 25,08 | 25,50 | 0,00% | 24.376,00 |
| 05.11.2024 | 25,62 | 26,00 | 25,27 | 25,50 | -1,20% | 27.832,00 |
| 04.11.2024 | 24,72 | 26,27 | 24,72 | 25,81 | 4,07% | 28.031,00 |
| 01.11.2024 | 23,96 | 24,80 | 23,96 | 24,80 | 2,82% | 17.725,00 |
| 31.10.2024 | 23,54 | 25,98 | 22,24 | 24,12 | 1,22% | 30.078,00 |
| 30.10.2024 | 24,46 | 24,46 | 23,63 | 23,83 | -3,21% | 14.216,00 |
| 29.10.2024 | 24,65 | 24,90 | 24,51 | 24,62 | -1,20% | 15.327,00 |
| 28.10.2024 | 25,00 | 25,29 | 24,83 | 24,92 | 0,36% | 12.547,00 |
| 25.10.2024 | 24,83 | 25,00 | 24,50 | 24,83 | -0,16% | 21.971,00 |
| 24.10.2024 | 24,48 | 25,09 | 24,45 | 24,87 | 0,65% | 10.079,00 |
| 23.10.2024 | 25,25 | 25,50 | 24,50 | 24,71 | -3,14% | 14.213,00 |
| 22.10.2024 | 25,36 | 25,62 | 25,21 | 25,51 | 1,43% | 7.215,00 |
| 21.10.2024 | 25,13 | 25,40 | 25,07 | 25,15 | -0,79% | 11.120,00 |
| 18.10.2024 | 25,32 | 25,77 | 25,01 | 25,35 | -1,44% | 28.811,00 |