Mesabi Trust
[WKN: 985163 | ISIN: US5906721015]
Aktienkurse
24,110$ -6,19%
Echtzeit-Aktienkurs Mesabi Trust
Bid: Ask:

Aktienkurse zur Mesabi Trust Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
16.06.2025 25,62 25,62 24,10 24,34 -5,29% 64.355,00
13.06.2025 26,22 26,35 25,25 25,70 -3,53% 43.578,00
12.06.2025 26,50 26,65 26,20 26,64 0,95% 18.936,00
11.06.2025 26,48 26,67 26,17 26,39 -0,60% 12.532,00
10.06.2025 26,50 26,81 26,40 26,55 -0,08% 29.164,00
09.06.2025 26,60 26,90 26,39 26,57 0,68% 29.408,00
06.06.2025 26,43 26,82 26,25 26,39 0,76% 32.529,00
05.06.2025 26,75 26,75 25,96 26,19 -2,28% 28.578,00
04.06.2025 26,70 26,85 25,82 26,80 0,04% 32.406,00
03.06.2025 25,94 26,98 25,69 26,79 3,08% 49.776,00
02.06.2025 25,60 27,00 25,42 25,99 3,55% 96.894,00
30.05.2025 25,19 25,67 25,08 25,10 -0,83% 38.021,00
29.05.2025 25,17 25,84 24,81 25,31 0,56% 21.907,00
28.05.2025 25,60 25,66 24,97 25,17 -0,63% 23.526,00
27.05.2025 25,98 25,98 25,17 25,33 -1,32% 47.522,00
23.05.2025 25,12 26,28 24,91 25,67 0,71% 16.879,00
22.05.2025 25,60 25,84 25,02 25,49 -0,89% 19.479,00
21.05.2025 25,59 26,47 25,27 25,72 -0,39% 45.386,00
20.05.2025 26,12 26,30 25,75 25,82 -1,34% 38.506,00
19.05.2025 25,68 26,43 25,53 26,17 2,51% 59.473,00
16.05.2025 25,64 25,76 25,01 25,53 0,43% 22.748,00
15.05.2025 25,74 25,74 24,84 25,42 0,87% 33.354,00
14.05.2025 25,17 25,75 25,00 25,20 0,60% 41.546,00
13.05.2025 25,37 25,64 24,72 25,05 -0,36% 37.392,00
12.05.2025 25,30 25,76 24,38 25,14 0,84% 87.220,00
09.05.2025 27,44 27,83 24,80 24,93 -9,74% 105.304,00
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