31,765$
-2,56%
Echtzeit-Aktienkurs Mesabi Trust
Bid:
Ask:
Aktienkurse zur Mesabi Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 32,65 | 32,65 | 31,54 | 31,77 | -2,56% | 4.502,00 |
| 15.10.2025 | 32,00 | 32,98 | 32,00 | 32,60 | 0,84% | 22.020,00 |
| 14.10.2025 | 31,08 | 32,44 | 31,08 | 32,33 | 3,03% | 23.222,00 |
| 13.10.2025 | 30,74 | 31,96 | 30,74 | 31,38 | 2,38% | 24.118,00 |
| 10.10.2025 | 31,00 | 31,33 | 30,41 | 30,65 | -1,26% | 18.556,00 |
| 09.10.2025 | 31,66 | 32,00 | 31,00 | 31,04 | 0,00% | 17.688,00 |
| 08.10.2025 | 30,72 | 31,44 | 30,12 | 31,04 | 1,07% | 30.805,00 |
| 07.10.2025 | 31,37 | 31,63 | 30,70 | 30,71 | -1,54% | 16.483,00 |
| 06.10.2025 | 32,00 | 32,70 | 31,02 | 31,19 | -3,82% | 25.540,00 |
| 03.10.2025 | 32,50 | 32,60 | 32,43 | 32,43 | 0,68% | 12.897,00 |
| 02.10.2025 | 31,59 | 32,50 | 31,37 | 32,21 | 1,93% | 32.785,00 |
| 01.10.2025 | 30,35 | 31,60 | 29,29 | 31,60 | 7,96% | 75.602,00 |
| 30.09.2025 | 29,06 | 29,40 | 28,61 | 29,27 | 0,52% | 10.800,00 |
| 29.09.2025 | 27,61 | 29,70 | 27,00 | 29,12 | -0,51% | 137.715,00 |
| 26.09.2025 | 29,16 | 29,54 | 28,88 | 29,27 | -0,27% | 14.325,00 |
| 25.09.2025 | 29,67 | 30,19 | 29,00 | 29,35 | -1,84% | 317.759,00 |
| 24.09.2025 | 30,06 | 30,37 | 29,14 | 29,90 | -0,53% | 32.942,00 |
| 23.09.2025 | 30,50 | 30,87 | 30,02 | 30,06 | -2,69% | 34.431,00 |
| 22.09.2025 | 30,80 | 31,15 | 30,50 | 30,89 | -0,10% | 23.673,00 |
| 19.09.2025 | 30,44 | 31,25 | 30,00 | 30,92 | 1,64% | 26.861,00 |
| 18.09.2025 | 30,51 | 31,40 | 30,40 | 30,42 | -1,46% | 30.528,00 |
| 17.09.2025 | 30,63 | 31,41 | 30,39 | 30,87 | 0,68% | 23.246,00 |
| 16.09.2025 | 31,28 | 31,43 | 30,62 | 30,66 | -2,17% | 24.567,00 |
| 15.09.2025 | 31,44 | 31,61 | 31,14 | 31,34 | -0,32% | 19.092,00 |
| 12.09.2025 | 31,71 | 31,74 | 31,32 | 31,44 | -1,60% | 20.315,00 |
| 11.09.2025 | 31,59 | 31,95 | 31,35 | 31,95 | 1,14% | 27.675,00 |
| 10.09.2025 | 31,47 | 31,93 | 31,21 | 31,59 | 1,77% | 33.479,00 |
| 09.09.2025 | 31,22 | 31,42 | 30,68 | 31,04 | -0,61% | 27.633,00 |
| 08.09.2025 | 31,42 | 32,33 | 30,77 | 31,23 | 0,10% | 24.925,00 |
| 05.09.2025 | 31,44 | 32,11 | 30,33 | 31,20 | -0,76% | 14.835,00 |
| 04.09.2025 | 30,66 | 31,45 | 29,92 | 31,44 | 2,81% | 35.074,00 |
| 03.09.2025 | 30,48 | 30,88 | 29,92 | 30,58 | 0,53% | 35.182,00 |
| 02.09.2025 | 30,36 | 30,99 | 29,80 | 30,42 | -1,52% | 50.524,00 |
| 29.08.2025 | 31,29 | 31,46 | 30,68 | 30,89 | -0,68% | 25.090,00 |
| 28.08.2025 | 31,33 | 31,41 | 30,78 | 31,10 | -1,58% | 18.796,00 |
| 27.08.2025 | 31,20 | 31,88 | 30,68 | 31,60 | 1,12% | 23.765,00 |
| 26.08.2025 | 31,95 | 32,26 | 31,12 | 31,25 | -2,19% | 27.074,00 |
| 25.08.2025 | 32,14 | 32,73 | 31,92 | 31,95 | -0,19% | 32.556,00 |
| 22.08.2025 | 32,18 | 32,87 | 31,86 | 32,01 | -1,17% | 32.151,00 |
| 21.08.2025 | 31,67 | 33,25 | 31,43 | 32,39 | 0,25% | 113.838,00 |
| 20.08.2025 | 32,14 | 33,16 | 31,83 | 32,31 | 1,51% | 65.194,00 |
| 19.08.2025 | 31,90 | 32,36 | 31,51 | 31,83 | 0,25% | 39.277,00 |
| 18.08.2025 | 31,47 | 32,49 | 31,12 | 31,75 | -0,13% | 47.572,00 |
| 15.08.2025 | 31,25 | 31,95 | 31,14 | 31,79 | 2,28% | 147.399,00 |
| 14.08.2025 | 30,82 | 31,50 | 30,58 | 31,08 | 0,32% | 54.839,00 |
| 13.08.2025 | 31,37 | 31,86 | 30,82 | 30,98 | -0,64% | 46.351,00 |
| 12.08.2025 | 30,66 | 31,40 | 30,04 | 31,18 | 2,73% | 51.836,00 |
| 11.08.2025 | 28,78 | 30,75 | 28,65 | 30,35 | 2,99% | 60.702,00 |
| 08.08.2025 | 29,18 | 29,87 | 28,76 | 29,47 | 1,87% | 24.299,00 |
| 07.08.2025 | 30,31 | 30,31 | 28,17 | 28,93 | -2,43% | 39.128,00 |
| 06.08.2025 | 30,15 | 30,42 | 29,49 | 29,65 | -1,69% | 29.474,00 |
| 05.08.2025 | 29,77 | 30,75 | 29,73 | 30,16 | 0,20% | 36.405,00 |
| 04.08.2025 | 29,47 | 30,72 | 29,47 | 30,10 | 2,77% | 40.660,00 |
| 01.08.2025 | 29,31 | 29,81 | 28,58 | 29,29 | 0,10% | 41.533,00 |
| 31.07.2025 | 28,74 | 29,56 | 28,43 | 29,26 | 1,53% | 38.297,00 |
| 30.07.2025 | 29,90 | 31,38 | 28,15 | 28,82 | -3,93% | 90.259,00 |
| 29.07.2025 | 32,16 | 32,49 | 29,55 | 30,00 | -6,83% | 126.206,00 |
| 28.07.2025 | 29,90 | 32,50 | 29,72 | 32,20 | 9,71% | 161.464,00 |
| 25.07.2025 | 28,50 | 29,80 | 28,37 | 29,35 | 3,49% | 80.456,00 |
| 24.07.2025 | 27,44 | 28,44 | 27,40 | 28,36 | 1,72% | 47.943,00 |
| 23.07.2025 | 28,00 | 28,50 | 26,94 | 27,88 | 0,22% | 51.652,00 |
| 22.07.2025 | 26,76 | 28,50 | 26,61 | 27,82 | 5,18% | 67.426,00 |
| 21.07.2025 | 26,00 | 26,68 | 25,98 | 26,45 | 1,81% | 24.607,00 |
| 18.07.2025 | 25,75 | 26,21 | 25,47 | 25,98 | 0,97% | 27.617,00 |
| 17.07.2025 | 25,35 | 25,86 | 25,04 | 25,73 | 0,74% | 22.475,00 |
| 16.07.2025 | 25,01 | 25,54 | 24,89 | 25,54 | 2,36% | 34.738,00 |
| 15.07.2025 | 25,00 | 25,10 | 24,80 | 24,95 | 0,56% | 34.707,00 |
| 14.07.2025 | 24,86 | 25,18 | 24,50 | 24,81 | -1,00% | 39.926,00 |
| 11.07.2025 | 24,48 | 25,67 | 24,46 | 25,06 | 1,33% | 52.962,00 |
| 10.07.2025 | 24,45 | 24,99 | 24,07 | 24,73 | 1,85% | 32.886,00 |
| 09.07.2025 | 25,00 | 25,09 | 24,00 | 24,28 | -3,23% | 53.463,00 |
| 08.07.2025 | 24,25 | 25,48 | 24,25 | 25,09 | 2,58% | 42.437,00 |
| 07.07.2025 | 24,82 | 25,05 | 24,27 | 24,46 | -2,16% | 13.411,00 |
| 03.07.2025 | 24,44 | 25,11 | 24,16 | 25,00 | 3,09% | 14.885,00 |
| 02.07.2025 | 24,31 | 24,50 | 23,91 | 24,25 | 1,42% | 15.023,00 |
| 01.07.2025 | 24,32 | 24,32 | 23,45 | 23,91 | -0,21% | 30.761,00 |
| 30.06.2025 | 24,50 | 24,50 | 23,70 | 23,96 | -4,12% | 41.643,00 |
| 27.06.2025 | 23,43 | 25,41 | 22,80 | 24,99 | 5,98% | 82.322,00 |
| 26.06.2025 | 22,73 | 23,58 | 22,60 | 23,58 | 3,74% | 27.267,00 |
| 25.06.2025 | 23,15 | 23,15 | 22,56 | 22,73 | -1,64% | 23.315,00 |
| 24.06.2025 | 23,08 | 23,28 | 22,60 | 23,11 | 1,14% | 25.546,00 |
| 23.06.2025 | 23,15 | 23,35 | 22,55 | 22,85 | -1,97% | 49.976,00 |
| 20.06.2025 | 24,05 | 24,05 | 23,00 | 23,31 | -2,88% | 30.916,00 |
| 18.06.2025 | 24,01 | 24,32 | 23,84 | 24,00 | 0,71% | 16.634,00 |
| 17.06.2025 | 24,30 | 25,11 | 23,83 | 23,83 | -2,10% | 42.302,00 |
| 16.06.2025 | 25,29 | 25,62 | 24,10 | 24,34 | -5,29% | 64.308,00 |
| 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 |