32,990$
-1,90%
Echtzeit-Aktienkurs Mesabi Trust
Bid:
Ask:
Aktienkurse zur Mesabi Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 33,05 | 33,79 | 32,26 | 32,90 | -2,17% | 65.424,00 |
| 29.01.2026 | 34,05 | 34,90 | 33,25 | 33,63 | -0,83% | 34.222,00 |
| 28.01.2026 | 34,04 | 34,98 | 33,00 | 33,91 | -0,67% | 36.831,00 |
| 27.01.2026 | 34,09 | 34,99 | 33,38 | 34,14 | 0,12% | 40.003,00 |
| 26.01.2026 | 35,55 | 35,94 | 33,65 | 34,10 | -3,94% | 84.184,00 |
| 23.01.2026 | 36,35 | 37,12 | 35,11 | 35,50 | -2,79% | 33.171,00 |
| 22.01.2026 | 37,51 | 37,51 | 36,18 | 36,52 | -0,44% | 24.256,00 |
| 21.01.2026 | 36,71 | 37,33 | 35,00 | 36,68 | 2,77% | 92.150,00 |
| 20.01.2026 | 39,20 | 39,21 | 35,00 | 35,69 | -12,87% | 144.286,00 |
| 16.01.2026 | 40,44 | 41,96 | 40,25 | 40,96 | 0,79% | 24.832,00 |
| 15.01.2026 | 41,95 | 42,00 | 40,50 | 40,64 | -1,05% | 39.871,00 |
| 14.01.2026 | 41,88 | 42,38 | 40,44 | 41,07 | 1,08% | 50.640,00 |
| 13.01.2026 | 41,40 | 41,99 | 40,09 | 40,63 | 1,35% | 38.391,00 |
| 12.01.2026 | 39,23 | 40,62 | 39,23 | 40,09 | 0,88% | 35.427,00 |
| 09.01.2026 | 41,20 | 41,98 | 39,48 | 39,74 | -3,43% | 74.749,00 |
| 08.01.2026 | 40,17 | 42,25 | 39,49 | 41,15 | 3,57% | 69.250,00 |
| 07.01.2026 | 39,72 | 41,03 | 38,96 | 39,73 | -2,48% | 106.648,00 |
| 06.01.2026 | 37,15 | 40,97 | 36,50 | 40,74 | 9,90% | 76.362,00 |
| 05.01.2026 | 38,90 | 39,61 | 36,72 | 37,07 | -6,34% | 110.967,00 |
| 02.01.2026 | 38,60 | 41,91 | 38,26 | 39,58 | 2,75% | 105.586,00 |
| 31.12.2025 | 38,37 | 39,82 | 38,09 | 38,52 | 0,73% | 80.229,00 |
| 30.12.2025 | 37,66 | 38,59 | 36,50 | 38,24 | 4,71% | 57.215,00 |
| 29.12.2025 | 36,63 | 38,63 | 36,50 | 36,52 | -1,48% | 63.104,00 |
| 26.12.2025 | 36,66 | 37,24 | 36,00 | 37,07 | 2,92% | 44.990,00 |
| 24.12.2025 | 35,98 | 36,89 | 35,34 | 36,02 | -0,17% | 36.061,00 |
| 23.12.2025 | 35,04 | 36,88 | 35,04 | 36,08 | 0,67% | 77.436,00 |
| 22.12.2025 | 34,75 | 36,35 | 34,51 | 35,84 | 4,07% | 53.093,00 |
| 19.12.2025 | 34,64 | 35,38 | 34,22 | 34,44 | -1,35% | 36.276,00 |
| 18.12.2025 | 34,72 | 35,88 | 34,50 | 34,91 | 0,81% | 27.212,00 |
| 17.12.2025 | 33,81 | 35,39 | 33,81 | 34,63 | 0,32% | 40.331,00 |
| 16.12.2025 | 33,51 | 34,85 | 33,51 | 34,52 | 0,47% | 29.983,00 |
| 15.12.2025 | 34,76 | 35,03 | 33,73 | 34,36 | -0,78% | 16.136,00 |
| 12.12.2025 | 34,86 | 35,56 | 34,63 | 34,63 | -1,95% | 17.327,00 |
| 11.12.2025 | 34,39 | 35,49 | 34,08 | 35,32 | 1,82% | 22.179,00 |
| 10.12.2025 | 34,05 | 34,95 | 33,78 | 34,69 | 1,11% | 66.622,00 |
| 09.12.2025 | 34,25 | 35,56 | 33,24 | 34,31 | 4,51% | 48.687,00 |
| 08.12.2025 | 33,20 | 33,95 | 32,75 | 32,83 | -0,27% | 22.991,00 |
| 05.12.2025 | 33,50 | 34,35 | 32,50 | 32,92 | -1,94% | 22.102,00 |
| 04.12.2025 | 32,69 | 34,43 | 32,61 | 33,57 | 3,32% | 27.581,00 |
| 03.12.2025 | 32,35 | 33,80 | 32,24 | 32,49 | 1,21% | 22.046,00 |
| 02.12.2025 | 31,65 | 32,76 | 31,31 | 32,10 | 0,98% | 30.845,00 |
| 01.12.2025 | 32,12 | 34,40 | 31,78 | 31,79 | -2,66% | 35.070,00 |
| 28.11.2025 | 32,50 | 34,50 | 32,00 | 32,66 | 2,22% | 47.680,00 |
| 26.11.2025 | 30,15 | 32,51 | 30,10 | 31,95 | 5,34% | 33.443,00 |
| 25.11.2025 | 32,37 | 33,00 | 29,15 | 30,33 | -5,57% | 72.107,00 |
| 24.11.2025 | 30,47 | 32,78 | 30,30 | 32,12 | 5,69% | 29.530,00 |
| 21.11.2025 | 33,29 | 33,55 | 30,38 | 30,39 | -9,47% | 78.743,00 |
| 20.11.2025 | 34,50 | 35,85 | 33,27 | 33,57 | -4,00% | 37.041,00 |
| 19.11.2025 | 33,94 | 35,46 | 33,78 | 34,97 | 3,03% | 34.324,00 |
| 18.11.2025 | 35,57 | 35,57 | 33,70 | 33,94 | -1,05% | 34.000,00 |
| 17.11.2025 | 34,66 | 35,85 | 34,30 | 34,30 | -1,66% | 36.734,00 |
| 14.11.2025 | 34,01 | 35,49 | 34,01 | 34,88 | 2,14% | 24.318,00 |
| 13.11.2025 | 34,84 | 35,77 | 34,01 | 34,15 | -2,09% | 28.343,00 |
| 12.11.2025 | 34,80 | 35,50 | 34,60 | 34,88 | 0,81% | 24.257,00 |
| 11.11.2025 | 34,44 | 35,00 | 34,15 | 34,60 | -0,35% | 21.011,00 |
| 10.11.2025 | 35,20 | 35,50 | 34,30 | 34,72 | 0,23% | 40.386,00 |
| 07.11.2025 | 34,50 | 35,26 | 33,96 | 34,64 | 1,14% | 17.321,00 |
| 06.11.2025 | 35,36 | 35,85 | 34,25 | 34,25 | -2,67% | 30.996,00 |
| 05.11.2025 | 33,50 | 35,19 | 33,47 | 35,19 | 5,14% | 44.610,00 |
| 04.11.2025 | 34,53 | 34,68 | 33,29 | 33,47 | -2,87% | 24.919,00 |
| 03.11.2025 | 34,25 | 35,84 | 34,25 | 34,46 | 0,94% | 29.578,00 |
| 31.10.2025 | 34,30 | 34,96 | 34,09 | 34,14 | -2,21% | 38.589,00 |
| 30.10.2025 | 34,82 | 35,48 | 34,63 | 34,91 | -1,69% | 23.803,00 |
| 29.10.2025 | 36,04 | 36,69 | 35,50 | 35,51 | -1,74% | 34.003,00 |
| 28.10.2025 | 35,89 | 36,45 | 35,52 | 36,14 | 1,69% | 28.861,00 |
| 27.10.2025 | 35,05 | 36,45 | 35,01 | 35,54 | 0,28% | 24.689,00 |
| 24.10.2025 | 36,01 | 36,99 | 35,08 | 35,44 | -0,89% | 37.947,00 |
| 23.10.2025 | 34,79 | 35,78 | 34,62 | 35,76 | 3,35% | 56.032,00 |
| 22.10.2025 | 35,08 | 35,58 | 34,48 | 34,60 | -2,48% | 45.665,00 |
| 21.10.2025 | 35,36 | 36,02 | 34,26 | 35,48 | 0,80% | 59.752,00 |
| 20.10.2025 | 31,52 | 36,59 | 31,52 | 35,20 | 12,64% | 152.973,00 |
| 17.10.2025 | 30,69 | 32,51 | 30,69 | 31,25 | 1,82% | 21.004,00 |
| 16.10.2025 | 32,83 | 32,83 | 30,30 | 30,69 | -5,86% | 49.476,00 |
| 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 |