25,860$
0,19%
Echtzeit-Aktienkurs Mesabi Trust
Bid:
Ask:
Aktienkurse zur Mesabi Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2024 | 25,61 | 26,00 | 25,50 | 25,72 | 1,18% | 17.864,00 |
| 16.10.2024 | 25,57 | 26,27 | 25,15 | 25,42 | -0,59% | 22.602,00 |
| 15.10.2024 | 24,91 | 26,18 | 24,91 | 25,57 | 2,12% | 33.674,00 |
| 14.10.2024 | 24,75 | 25,46 | 24,47 | 25,04 | 2,00% | 31.421,00 |
| 11.10.2024 | 24,06 | 24,78 | 23,85 | 24,55 | 1,24% | 19.937,00 |
| 10.10.2024 | 24,33 | 24,82 | 23,67 | 24,25 | -0,49% | 28.082,00 |
| 09.10.2024 | 24,28 | 24,99 | 23,70 | 24,37 | 0,37% | 19.546,00 |
| 08.10.2024 | 22,90 | 24,84 | 22,90 | 24,28 | 3,32% | 45.132,00 |
| 07.10.2024 | 22,63 | 24,12 | 22,53 | 23,50 | 1,51% | 43.776,00 |
| 04.10.2024 | 22,93 | 23,85 | 22,93 | 23,15 | 0,52% | 13.707,00 |
| 03.10.2024 | 23,21 | 23,34 | 22,87 | 23,03 | -0,65% | 20.196,00 |
| 02.10.2024 | 22,67 | 23,56 | 22,53 | 23,18 | 1,76% | 19.096,00 |
| 01.10.2024 | 22,79 | 23,56 | 22,36 | 22,78 | 0,57% | 20.860,00 |
| 30.09.2024 | 22,61 | 23,26 | 22,40 | 22,65 | -0,66% | 19.772,00 |
| 27.09.2024 | 23,99 | 23,99 | 22,45 | 22,80 | -5,47% | 35.555,00 |
| 26.09.2024 | 23,31 | 24,65 | 23,22 | 24,12 | 3,92% | 21.603,00 |
| 25.09.2024 | 23,51 | 24,48 | 23,09 | 23,21 | -0,47% | 41.133,00 |
| 24.09.2024 | 22,03 | 23,83 | 21,99 | 23,32 | 6,29% | 93.466,00 |
| 23.09.2024 | 21,65 | 22,04 | 21,65 | 21,94 | 1,72% | 43.457,00 |
| 20.09.2024 | 21,31 | 22,05 | 21,31 | 21,57 | -0,83% | 29.440,00 |
| 19.09.2024 | 21,50 | 22,05 | 21,47 | 21,75 | 2,40% | 32.885,00 |
| 18.09.2024 | 20,74 | 21,44 | 20,71 | 21,24 | 1,92% | 39.583,00 |
| 17.09.2024 | 21,03 | 21,33 | 20,84 | 20,84 | -0,90% | 37.405,00 |
| 16.09.2024 | 20,61 | 21,05 | 20,25 | 21,03 | 1,35% | 32.416,00 |
| 13.09.2024 | 20,72 | 21,06 | 20,56 | 20,75 | 0,53% | 38.546,00 |
| 12.09.2024 | 20,75 | 21,09 | 20,48 | 20,64 | -0,63% | 54.117,00 |
| 11.09.2024 | 19,25 | 22,39 | 19,05 | 20,77 | 23,93% | 284.410,00 |
| 10.09.2024 | 16,82 | 16,82 | 16,55 | 16,76 | 0,42% | 10.209,00 |
| 09.09.2024 | 17,02 | 17,09 | 16,69 | 16,69 | -2,34% | 24.307,00 |
| 06.09.2024 | 17,21 | 17,38 | 17,09 | 17,09 | -1,44% | 9.438,00 |
| 05.09.2024 | 17,13 | 17,62 | 17,03 | 17,34 | 1,29% | 15.549,00 |
| 04.09.2024 | 17,06 | 17,44 | 16,78 | 17,12 | -0,58% | 21.854,00 |
| 03.09.2024 | 16,95 | 17,25 | 16,76 | 17,22 | 1,47% | 18.302,00 |
| 30.08.2024 | 16,99 | 17,20 | 16,95 | 16,97 | -0,35% | 12.022,00 |
| 29.08.2024 | 17,20 | 17,28 | 16,87 | 17,03 | -1,10% | 29.752,00 |
| 28.08.2024 | 17,22 | 17,40 | 17,15 | 17,22 | -0,81% | 11.886,00 |
| 27.08.2024 | 17,63 | 17,67 | 17,23 | 17,36 | -1,31% | 9.823,00 |
| 26.08.2024 | 17,81 | 17,89 | 17,45 | 17,59 | -1,68% | 18.335,00 |
| 23.08.2024 | 18,00 | 18,05 | 17,79 | 17,89 | 0,73% | 12.053,00 |
| 22.08.2024 | 17,85 | 17,86 | 17,63 | 17,76 | -1,06% | 6.739,00 |
| 21.08.2024 | 18,00 | 18,10 | 17,90 | 17,95 | 0,28% | 15.772,00 |
| 20.08.2024 | 17,58 | 17,99 | 17,40 | 17,90 | 2,58% | 39.685,00 |
| 19.08.2024 | 16,93 | 17,45 | 16,88 | 17,45 | 3,87% | 26.385,00 |
| 16.08.2024 | 16,83 | 17,00 | 16,72 | 16,80 | -0,06% | 22.541,00 |
| 15.08.2024 | 16,82 | 16,92 | 16,66 | 16,81 | 0,90% | 13.152,00 |
| 14.08.2024 | 16,75 | 17,06 | 16,66 | 16,66 | -1,36% | 9.571,00 |
| 13.08.2024 | 17,17 | 17,27 | 16,73 | 16,89 | -0,82% | 13.202,00 |
| 12.08.2024 | 17,09 | 17,19 | 16,99 | 17,03 | 0,53% | 11.260,00 |
| 09.08.2024 | 16,54 | 16,99 | 16,41 | 16,94 | 3,10% | 25.748,00 |
| 08.08.2024 | 16,12 | 16,43 | 16,12 | 16,43 | 3,14% | 11.992,00 |
| 07.08.2024 | 16,88 | 17,19 | 15,93 | 15,93 | -5,18% | 40.541,00 |
| 06.08.2024 | 17,10 | 17,22 | 16,67 | 16,80 | -1,23% | 46.677,00 |
| 05.08.2024 | 17,10 | 17,17 | 16,82 | 17,01 | -1,56% | 35.035,00 |
| 02.08.2024 | 17,24 | 17,32 | 16,87 | 17,28 | -0,63% | 35.255,00 |
| 01.08.2024 | 17,45 | 17,57 | 17,32 | 17,39 | -1,08% | 14.835,00 |
| 31.07.2024 | 17,30 | 17,69 | 17,24 | 17,58 | 2,69% | 21.844,00 |
| 30.07.2024 | 17,11 | 17,32 | 16,90 | 17,12 | -2,39% | 19.468,00 |
| 29.07.2024 | 17,75 | 17,75 | 17,50 | 17,54 | -0,90% | 27.293,00 |
| 26.07.2024 | 18,00 | 18,00 | 17,29 | 17,70 | -0,56% | 27.278,00 |
| 25.07.2024 | 17,30 | 18,00 | 17,30 | 17,80 | 2,36% | 40.664,00 |
| 24.07.2024 | 17,52 | 17,68 | 17,16 | 17,39 | -0,11% | 20.639,00 |
| 23.07.2024 | 17,50 | 17,66 | 17,23 | 17,41 | -0,51% | 26.137,00 |
| 22.07.2024 | 17,42 | 17,50 | 17,21 | 17,50 | 0,81% | 18.512,00 |
| 19.07.2024 | 17,57 | 17,57 | 17,30 | 17,36 | -1,31% | 10.315,00 |
| 18.07.2024 | 17,90 | 17,97 | 17,59 | 17,59 | -1,24% | 14.811,00 |
| 17.07.2024 | 17,84 | 17,87 | 17,70 | 17,81 | 0,51% | 2.489,00 |
| 16.07.2024 | 17,49 | 17,89 | 17,44 | 17,72 | 0,68% | 36.380,00 |
| 15.07.2024 | 17,88 | 17,88 | 17,47 | 17,60 | 0,86% | 18.373,00 |
| 12.07.2024 | 17,20 | 17,59 | 17,18 | 17,45 | 0,98% | 8.965,00 |
| 11.07.2024 | 17,40 | 17,56 | 17,10 | 17,28 | 0,00% | 12.212,00 |
| 10.07.2024 | 17,07 | 17,37 | 17,07 | 17,28 | 1,23% | 6.242,00 |
| 09.07.2024 | 17,37 | 17,95 | 16,95 | 17,07 | -2,51% | 20.525,00 |
| 08.07.2024 | 17,77 | 17,77 | 17,34 | 17,51 | -1,24% | 11.079,00 |
| 05.07.2024 | 17,54 | 17,94 | 17,54 | 17,73 | 0,28% | 17.695,00 |
| 03.07.2024 | 17,54 | 17,75 | 17,36 | 17,68 | 0,80% | 9.710,00 |
| 02.07.2024 | 17,43 | 17,62 | 17,22 | 17,54 | 0,57% | 12.153,00 |
| 01.07.2024 | 17,39 | 17,57 | 17,14 | 17,44 | 1,22% | 13.660,00 |
| 28.06.2024 | 17,58 | 17,58 | 17,06 | 17,23 | -1,49% | 14.985,00 |
| 27.06.2024 | 17,75 | 17,75 | 17,38 | 17,49 | -0,79% | 6.919,00 |
| 26.06.2024 | 17,23 | 17,65 | 17,10 | 17,63 | 3,04% | 22.129,00 |
| 25.06.2024 | 17,37 | 17,61 | 17,06 | 17,11 | -1,61% | 9.569,00 |
| 24.06.2024 | 17,25 | 17,66 | 17,07 | 17,39 | 1,93% | 17.681,00 |
| 21.06.2024 | 17,22 | 17,42 | 17,05 | 17,06 | -1,95% | 12.508,00 |
| 20.06.2024 | 17,18 | 17,51 | 16,97 | 17,40 | 0,87% | 26.272,00 |
| 18.06.2024 | 17,25 | 17,40 | 17,18 | 17,25 | -0,23% | 18.327,00 |
| 17.06.2024 | 17,25 | 17,80 | 17,19 | 17,29 | -0,86% | 16.402,00 |
| 14.06.2024 | 17,03 | 17,45 | 16,85 | 17,44 | 3,50% | 24.846,00 |
| 13.06.2024 | 17,18 | 17,42 | 16,77 | 16,85 | -2,83% | 23.588,00 |