Mesabi Trust
[WKN: 985163 | ISIN: US5906721015]
Aktienkurse
25,740$ 0,47%
Echtzeit-Aktienkurs Mesabi Trust
Bid: Ask:

Aktienkurse zur Mesabi Trust Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
13.03.2025 25,43 25,81 25,25 25,65 0,12% 25.124,00
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
17.10.2024 25,61 26,00 25,50 25,72 1,18% 17.864,00