Mesabi Trust
[WKN: 985163 | ISIN: US5906721015]
Aktienkurse
17,180$ -1,38%
Echtzeit-Aktienkurs Mesabi Trust
Bid: Ask:

Aktienkurse zur Mesabi Trust Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
24.04.2024 17,29 17,42 16,96 17,27 -0,86% 12.714,00
23.04.2024 17,80 17,85 17,20 17,42 -1,30% 30.822,00
22.04.2024 17,85 17,85 17,50 17,65 -0,79% 26.128,00
19.04.2024 17,10 17,80 16,75 17,79 4,22% 54.473,00
18.04.2024 17,12 17,35 16,95 17,07 -0,99% 26.039,00
17.04.2024 17,62 17,62 17,20 17,24 -0,14% 33.228,00
16.04.2024 16,85 17,27 16,72 17,27 1,26% 26.977,00
15.04.2024 17,25 17,46 16,90 17,05 -0,99% 23.573,00
12.04.2024 17,55 17,60 17,04 17,22 -1,09% 28.657,00
11.04.2024 17,55 17,65 17,20 17,41 0,29% 29.786,00
10.04.2024 17,34 17,68 17,26 17,36 -1,53% 26.271,00
09.04.2024 17,80 17,87 17,35 17,63 0,17% 33.378,00
08.04.2024 17,80 18,04 17,55 17,60 -1,07% 47.794,00
05.04.2024 17,82 17,98 17,55 17,79 -0,34% 36.450,00
04.04.2024 18,00 18,09 17,66 17,85 -1,05% 34.520,00
03.04.2024 17,95 18,22 17,65 18,04 0,11% 33.132,00
02.04.2024 17,94 18,12 17,60 18,02 -0,99% 31.426,00
01.04.2024 17,75 18,33 17,36 18,20 2,82% 58.128,00
28.03.2024 17,56 17,85 17,35 17,70 -0,11% 78.215,00
27.03.2024 17,45 17,97 17,43 17,72 0,85% 88.952,00
26.03.2024 18,13 18,21 17,57 17,57 -3,51% 55.335,00
25.03.2024 18,65 18,70 18,05 18,21 -3,04% 56.621,00
22.03.2024 19,00 19,40 18,75 18,78 -1,98% 24.292,00
21.03.2024 19,55 19,55 18,74 19,16 -1,49% 39.338,00
20.03.2024 18,70 19,65 18,47 19,45 3,57% 78.863,00
19.03.2024 18,19 18,87 17,63 18,78 2,79% 70.823,00
18.03.2024 17,50 18,76 17,50 18,27 4,28% 34.788,00
15.03.2024 17,52 17,90 17,44 17,52 0,86% 48.667,00
14.03.2024 17,64 17,86 17,19 17,37 -2,36% 31.428,00
13.03.2024 17,85 18,11 17,52 17,79 -0,28% 38.350,00
12.03.2024 18,28 18,28 17,58 17,84 -1,60% 30.770,00
11.03.2024 18,27 18,28 17,82 18,13 -0,77% 38.001,00
08.03.2024 18,45 18,64 18,20 18,27 -0,81% 20.989,00
07.03.2024 18,08 18,75 17,84 18,42 1,94% 28.612,00
06.03.2024 17,28 18,14 17,19 18,07 5,49% 73.443,00
05.03.2024 17,25 17,29 16,68 17,13 -0,41% 105.111,00
04.03.2024 17,10 17,43 16,69 17,20 0,29% 84.063,00
01.03.2024 17,41 17,59 17,01 17,15 -1,49% 43.126,00
29.02.2024 17,50 17,67 17,05 17,41 0,69% 36.609,00
28.02.2024 17,50 17,80 17,02 17,29 -2,26% 59.646,00
27.02.2024 17,51 17,85 17,23 17,69 1,32% 48.564,00
26.02.2024 17,80 17,93 17,43 17,46 -1,91% 60.609,00
23.02.2024 17,88 18,24 17,80 17,80 -1,06% 24.017,00
22.02.2024 18,35 18,63 17,88 17,99 -2,07% 47.379,00
21.02.2024 18,90 18,94 18,32 18,37 -2,34% 21.791,00
20.02.2024 19,30 19,30 18,72 18,81 -1,88% 18.762,00
16.02.2024 19,08 19,25 18,68 19,17 1,16% 23.491,00
15.02.2024 18,67 19,17 18,50 18,95 2,93% 32.827,00
14.02.2024 18,43 18,48 18,10 18,41 1,60% 18.542,00
13.02.2024 18,51 18,56 18,06 18,12 -2,05% 15.439,00
12.02.2024 18,25 18,80 18,25 18,50 0,54% 20.549,00
09.02.2024 18,50 18,59 17,98 18,40 -0,54% 39.848,00
08.02.2024 18,77 18,87 18,38 18,50 -2,01% 36.475,00
07.02.2024 19,20 19,40 18,77 18,88 -2,02% 41.670,00
06.02.2024 19,70 20,11 19,20 19,27 -2,43% 37.476,00
05.02.2024 20,07 20,07 19,60 19,75 -3,94% 11.046,00
02.02.2024 19,38 20,59 19,33 20,56 4,31% 51.888,00
01.02.2024 19,76 19,77 19,33 19,71 1,03% 9.286,00
31.01.2024 19,42 19,79 19,33 19,51 0,46% 15.439,00
30.01.2024 19,77 20,32 19,34 19,42 -2,17% 17.038,00
29.01.2024 19,99 20,20 19,63 19,85 -2,70% 14.362,00
26.01.2024 20,51 20,94 20,36 20,40 -2,30% 34.892,00
25.01.2024 21,23 21,23 20,53 20,88 0,19% 6.794,00
24.01.2024 20,35 20,94 20,35 20,84 2,81% 13.912,00
23.01.2024 20,96 21,19 20,11 20,27 -2,55% 21.783,00
22.01.2024 20,67 21,14 20,65 20,80 0,43% 13.385,00
19.01.2024 21,00 21,00 20,65 20,71 -1,24% 12.176,00
18.01.2024 21,00 21,23 20,55 20,97 0,82% 18.729,00
17.01.2024 20,84 21,03 20,57 20,80 -0,62% 23.496,00
16.01.2024 20,80 21,07 20,80 20,93 -0,05% 21.259,00
12.01.2024 20,31 21,18 20,30 20,94 3,87% 32.217,00
11.01.2024 19,82 20,25 19,65 20,16 1,66% 37.315,00
10.01.2024 19,79 19,98 19,54 19,83 1,17% 22.296,00
09.01.2024 19,95 20,22 19,50 19,60 -1,21% 25.885,00
08.01.2024 19,82 20,19 19,75 19,84 0,76% 10.867,00
05.01.2024 19,55 20,19 19,55 19,69 -0,25% 27.011,00
04.01.2024 20,26 20,30 19,64 19,74 -1,55% 29.104,00
03.01.2024 19,90 20,39 19,67 20,05 0,80% 32.962,00
02.01.2024 20,18 20,47 19,89 19,89 -2,83% 22.668,00
29.12.2023 20,15 20,70 20,15 20,47 1,59% 21.271,00
28.12.2023 19,84 20,59 19,74 20,15 1,97% 62.661,00
27.12.2023 19,70 20,19 19,50 19,76 0,30% 62.549,00
26.12.2023 20,33 20,33 19,45 19,70 -4,00% 49.108,00
22.12.2023 20,90 20,90 20,29 20,52 -0,39% 25.143,00
21.12.2023 20,73 20,94 20,60 20,60 0,78% 22.680,00
20.12.2023 20,49 21,23 20,44 20,44 -1,21% 29.814,00
19.12.2023 20,26 20,81 20,24 20,69 3,04% 24.630,00
18.12.2023 19,80 20,86 19,67 20,08 0,85% 38.645,00
15.12.2023 20,03 20,29 19,76 19,91 -0,60% 18.290,00
14.12.2023 19,00 20,03 19,00 20,03 6,09% 45.524,00
13.12.2023 17,53 19,13 17,53 18,88 5,59% 234.003,00
12.12.2023 17,27 17,94 17,25 17,88 2,46% 58.713,00
11.12.2023 18,03 18,03 17,45 17,45 -3,75% 60.517,00
08.12.2023 18,30 18,41 18,09 18,13 -1,84% 44.856,00
07.12.2023 18,80 19,07 18,09 18,47 -1,76% 50.241,00
06.12.2023 17,88 18,85 17,83 18,80 5,44% 90.598,00
05.12.2023 18,06 18,39 17,56 17,83 -1,65% 67.418,00
04.12.2023 18,33 18,64 17,80 18,13 -2,53% 49.770,00
01.12.2023 17,90 18,73 17,90 18,60 3,62% 38.490,00
30.11.2023 18,25 18,52 17,88 17,95 -1,64% 32.791,00