27,775$
1,70%
Echtzeit-Aktienkurs Mesabi Trust
Bid:
Ask:
Aktienkurse zur Mesabi Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2024 | 25,57 | 26,27 | 25,15 | 25,42 | -0,59% | 22.602,00 |
| 15.10.2024 | 24,91 | 26,18 | 24,91 | 25,57 | 2,12% | 33.674,00 |
| 14.10.2024 | 24,75 | 25,46 | 24,47 | 25,04 | 2,00% | 31.421,00 |
| 11.10.2024 | 24,06 | 24,78 | 23,85 | 24,55 | 1,24% | 19.937,00 |
| 10.10.2024 | 24,33 | 24,82 | 23,67 | 24,25 | -0,49% | 28.082,00 |
| 09.10.2024 | 24,28 | 24,99 | 23,70 | 24,37 | 0,37% | 19.546,00 |
| 08.10.2024 | 22,90 | 24,84 | 22,90 | 24,28 | 3,32% | 45.132,00 |
| 07.10.2024 | 22,63 | 24,12 | 22,53 | 23,50 | 1,51% | 43.776,00 |
| 04.10.2024 | 22,93 | 23,85 | 22,93 | 23,15 | 0,52% | 13.707,00 |
| 03.10.2024 | 23,21 | 23,34 | 22,87 | 23,03 | -0,65% | 20.196,00 |
| 02.10.2024 | 22,67 | 23,56 | 22,53 | 23,18 | 1,76% | 19.096,00 |
| 01.10.2024 | 22,79 | 23,56 | 22,36 | 22,78 | 0,57% | 20.860,00 |
| 30.09.2024 | 22,61 | 23,26 | 22,40 | 22,65 | -0,66% | 19.772,00 |
| 27.09.2024 | 23,99 | 23,99 | 22,45 | 22,80 | -5,47% | 35.555,00 |
| 26.09.2024 | 23,31 | 24,65 | 23,22 | 24,12 | 3,92% | 21.603,00 |
| 25.09.2024 | 23,51 | 24,48 | 23,09 | 23,21 | -0,47% | 41.133,00 |
| 24.09.2024 | 22,03 | 23,83 | 21,99 | 23,32 | 6,29% | 93.466,00 |
| 23.09.2024 | 21,65 | 22,04 | 21,65 | 21,94 | 1,72% | 43.457,00 |
| 20.09.2024 | 21,31 | 22,05 | 21,31 | 21,57 | -0,83% | 29.440,00 |
| 19.09.2024 | 21,50 | 22,05 | 21,47 | 21,75 | 2,40% | 32.885,00 |
| 18.09.2024 | 20,74 | 21,44 | 20,71 | 21,24 | 1,92% | 39.583,00 |
| 17.09.2024 | 21,03 | 21,33 | 20,84 | 20,84 | -0,90% | 37.405,00 |
| 16.09.2024 | 20,61 | 21,05 | 20,25 | 21,03 | 1,35% | 32.416,00 |
| 13.09.2024 | 20,72 | 21,06 | 20,56 | 20,75 | 0,53% | 38.546,00 |
| 12.09.2024 | 20,75 | 21,09 | 20,48 | 20,64 | -0,63% | 54.117,00 |
| 11.09.2024 | 19,25 | 22,39 | 19,05 | 20,77 | 23,93% | 284.410,00 |
| 10.09.2024 | 16,82 | 16,82 | 16,55 | 16,76 | 0,42% | 10.209,00 |
| 09.09.2024 | 17,02 | 17,09 | 16,69 | 16,69 | -2,34% | 24.307,00 |
| 06.09.2024 | 17,21 | 17,38 | 17,09 | 17,09 | -1,44% | 9.438,00 |
| 05.09.2024 | 17,13 | 17,62 | 17,03 | 17,34 | 1,29% | 15.549,00 |
| 04.09.2024 | 17,06 | 17,44 | 16,78 | 17,12 | -0,58% | 21.854,00 |
| 03.09.2024 | 16,95 | 17,25 | 16,76 | 17,22 | 1,47% | 18.302,00 |
| 30.08.2024 | 16,99 | 17,20 | 16,95 | 16,97 | -0,35% | 12.022,00 |
| 29.08.2024 | 17,20 | 17,28 | 16,87 | 17,03 | -1,10% | 29.752,00 |
| 28.08.2024 | 17,22 | 17,40 | 17,15 | 17,22 | -0,81% | 11.886,00 |
| 27.08.2024 | 17,63 | 17,67 | 17,23 | 17,36 | -1,31% | 9.823,00 |
| 26.08.2024 | 17,81 | 17,89 | 17,45 | 17,59 | -1,68% | 18.335,00 |
| 23.08.2024 | 18,00 | 18,05 | 17,79 | 17,89 | 0,73% | 12.053,00 |
| 22.08.2024 | 17,85 | 17,86 | 17,63 | 17,76 | -1,06% | 6.739,00 |
| 21.08.2024 | 18,00 | 18,10 | 17,90 | 17,95 | 0,28% | 15.772,00 |
| 20.08.2024 | 17,58 | 17,99 | 17,40 | 17,90 | 2,58% | 39.685,00 |
| 19.08.2024 | 16,93 | 17,45 | 16,88 | 17,45 | 3,87% | 26.385,00 |
| 16.08.2024 | 16,83 | 17,00 | 16,72 | 16,80 | -0,06% | 22.541,00 |
| 15.08.2024 | 16,82 | 16,92 | 16,66 | 16,81 | 0,90% | 13.152,00 |
| 14.08.2024 | 16,75 | 17,06 | 16,66 | 16,66 | -1,36% | 9.571,00 |
| 13.08.2024 | 17,17 | 17,27 | 16,73 | 16,89 | -0,82% | 13.202,00 |
| 12.08.2024 | 17,09 | 17,19 | 16,99 | 17,03 | 0,53% | 11.260,00 |
| 09.08.2024 | 16,54 | 16,99 | 16,41 | 16,94 | 3,10% | 25.748,00 |
| 08.08.2024 | 16,12 | 16,43 | 16,12 | 16,43 | 3,14% | 11.992,00 |
| 07.08.2024 | 16,88 | 17,19 | 15,93 | 15,93 | -5,18% | 40.541,00 |
| 06.08.2024 | 17,10 | 17,22 | 16,67 | 16,80 | -1,23% | 46.677,00 |
| 05.08.2024 | 17,10 | 17,17 | 16,82 | 17,01 | -1,56% | 35.035,00 |