25,120$
-9,05%
Echtzeit-Aktienkurs Mesabi Trust
Bid:
Ask:
Aktienkurse zur Mesabi Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 27,00 | 27,00 | 25,12 | 25,12 | -9,05% | 8.577,00 |
| 08.05.2025 | 28,14 | 28,28 | 27,51 | 27,62 | -1,07% | 25.523,00 |
| 07.05.2025 | 27,98 | 28,27 | 27,42 | 27,92 | 0,11% | 21.714,00 |
| 06.05.2025 | 27,71 | 27,89 | 27,27 | 27,89 | 0,65% | 21.313,00 |
| 05.05.2025 | 27,71 | 27,90 | 27,00 | 27,71 | -0,72% | 29.962,00 |
| 02.05.2025 | 27,28 | 27,98 | 27,23 | 27,91 | 2,23% | 44.506,00 |
| 01.05.2025 | 27,83 | 27,97 | 27,00 | 27,30 | -2,29% | 31.058,00 |
| 30.04.2025 | 28,01 | 28,43 | 27,41 | 27,94 | -3,62% | 26.398,00 |
| 29.04.2025 | 28,21 | 29,20 | 28,04 | 28,99 | 3,31% | 57.762,00 |
| 28.04.2025 | 27,83 | 28,42 | 27,20 | 28,06 | 0,11% | 64.927,00 |
| 25.04.2025 | 27,70 | 28,37 | 27,01 | 28,03 | 2,22% | 22.951,00 |
| 24.04.2025 | 28,53 | 28,83 | 26,96 | 27,42 | -1,76% | 60.611,00 |
| 23.04.2025 | 28,20 | 28,87 | 27,88 | 27,91 | 0,25% | 43.775,00 |
| 22.04.2025 | 27,30 | 28,25 | 27,11 | 27,84 | 2,88% | 23.986,00 |
| 21.04.2025 | 28,44 | 28,49 | 27,01 | 27,06 | -3,25% | 43.317,00 |
| 17.04.2025 | 26,94 | 28,52 | 26,69 | 27,97 | 5,07% | 131.520,00 |
| 16.04.2025 | 26,36 | 26,86 | 26,00 | 26,62 | 2,31% | 15.191,00 |
| 15.04.2025 | 26,77 | 27,02 | 26,01 | 26,02 | -1,81% | 34.615,00 |
| 14.04.2025 | 26,86 | 27,02 | 26,00 | 26,50 | 0,04% | 24.454,00 |
| 11.04.2025 | 25,48 | 26,50 | 24,94 | 26,49 | 3,80% | 30.379,00 |
| 10.04.2025 | 25,51 | 26,52 | 25,03 | 25,52 | -1,81% | 46.327,00 |
| 09.04.2025 | 24,78 | 26,16 | 23,48 | 25,99 | 5,05% | 67.769,00 |
| 08.04.2025 | 25,00 | 25,94 | 24,74 | 24,74 | 0,12% | 42.049,00 |
| 07.04.2025 | 23,58 | 25,33 | 23,08 | 24,71 | 0,82% | 47.534,00 |
| 04.04.2025 | 25,85 | 25,87 | 23,81 | 24,51 | -4,74% | 53.943,00 |
| 03.04.2025 | 26,50 | 27,47 | 25,55 | 25,73 | -4,10% | 43.732,00 |
| 02.04.2025 | 27,33 | 27,65 | 26,73 | 26,83 | -2,01% | 18.035,00 |
| 01.04.2025 | 27,22 | 27,77 | 26,41 | 27,38 | 0,66% | 17.226,00 |
| 31.03.2025 | 26,02 | 27,64 | 26,02 | 27,20 | 0,93% | 43.178,00 |
| 28.03.2025 | 27,28 | 27,48 | 26,83 | 26,95 | -0,22% | 16.379,00 |
| 27.03.2025 | 27,65 | 28,33 | 26,98 | 27,01 | -2,70% | 26.269,00 |
| 26.03.2025 | 27,90 | 28,55 | 27,17 | 27,76 | -0,04% | 19.948,00 |
| 25.03.2025 | 27,58 | 28,66 | 27,58 | 27,77 | -1,17% | 37.583,00 |
| 24.03.2025 | 27,78 | 28,35 | 27,23 | 28,10 | 3,27% | 103.781,00 |
| 21.03.2025 | 27,96 | 28,18 | 26,45 | 27,21 | -2,86% | 44.834,00 |
| 20.03.2025 | 27,00 | 28,08 | 26,87 | 28,01 | 4,05% | 20.155,00 |
| 19.03.2025 | 26,95 | 27,52 | 26,52 | 26,92 | 0,04% | 15.622,00 |
| 18.03.2025 | 26,70 | 27,40 | 26,70 | 26,91 | 0,98% | 28.517,00 |
| 17.03.2025 | 26,51 | 27,24 | 26,05 | 26,65 | -0,60% | 25.542,00 |
| 14.03.2025 | 25,61 | 27,08 | 25,49 | 26,81 | 4,52% | 36.237,00 |
| 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 |