26,670$
0,72%
Echtzeit-Aktienkurs Mesabi Trust
Bid:
Ask:
Aktienkurse zur Mesabi Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 26,50 | 26,75 | 26,20 | 26,38 | -0,38% | 27.532,00 |
| 28.05.2026 | 26,28 | 26,60 | 26,01 | 26,48 | 0,68% | 71.443,00 |
| 27.05.2026 | 26,66 | 27,42 | 26,28 | 26,30 | -4,08% | 88.545,00 |
| 26.05.2026 | 25,38 | 27,45 | 25,38 | 27,42 | 7,70% | 99.541,00 |
| 22.05.2026 | 25,86 | 26,48 | 24,80 | 25,46 | -2,41% | 105.294,00 |
| 21.05.2026 | 25,75 | 26,56 | 24,46 | 26,09 | 0,04% | 99.074,00 |
| 20.05.2026 | 27,69 | 29,90 | 26,07 | 26,08 | -5,58% | 112.655,00 |
| 19.05.2026 | 28,19 | 30,00 | 27,51 | 27,62 | -3,05% | 80.546,00 |
| 18.05.2026 | 27,91 | 29,00 | 27,91 | 28,49 | 0,64% | 64.471,00 |
| 15.05.2026 | 28,26 | 28,63 | 27,97 | 28,31 | -0,98% | 27.166,00 |
| 14.05.2026 | 30,50 | 30,50 | 28,48 | 28,59 | -5,11% | 39.883,00 |
| 13.05.2026 | 29,32 | 30,46 | 28,38 | 30,13 | 3,29% | 25.281,00 |
| 12.05.2026 | 29,11 | 30,24 | 28,62 | 29,17 | 0,07% | 222.489,00 |
| 11.05.2026 | 29,22 | 30,03 | 28,64 | 29,15 | 0,14% | 219.867,00 |
| 08.05.2026 | 28,75 | 29,40 | 28,31 | 29,11 | 1,43% | 13.134,00 |
| 07.05.2026 | 28,24 | 29,15 | 27,79 | 28,70 | 0,46% | 27.995,00 |
| 06.05.2026 | 28,08 | 29,34 | 27,66 | 28,57 | 1,82% | 36.259,00 |
| 05.05.2026 | 27,76 | 28,46 | 27,47 | 28,06 | 1,67% | 15.960,00 |
| 04.05.2026 | 28,01 | 28,84 | 27,60 | 27,60 | -1,64% | 34.744,00 |
| 01.05.2026 | 27,44 | 28,32 | 27,34 | 28,06 | 0,97% | 36.792,00 |
| 30.04.2026 | 26,46 | 27,86 | 26,46 | 27,79 | 4,16% | 21.776,00 |
| 29.04.2026 | 28,08 | 28,08 | 26,35 | 26,68 | -4,48% | 35.285,00 |
| 28.04.2026 | 27,19 | 28,55 | 26,43 | 27,93 | 4,41% | 46.358,00 |
| 27.04.2026 | 26,95 | 27,70 | 26,27 | 26,75 | -1,04% | 54.818,00 |
| 24.04.2026 | 28,27 | 28,27 | 26,28 | 27,03 | -1,92% | 56.688,00 |
| 23.04.2026 | 28,75 | 28,77 | 25,24 | 27,56 | -3,77% | 95.661,00 |
| 22.04.2026 | 28,09 | 29,28 | 28,09 | 28,64 | 1,96% | 37.497,00 |
| 21.04.2026 | 28,45 | 29,25 | 27,49 | 28,09 | -1,27% | 33.189,00 |
| 20.04.2026 | 30,00 | 30,51 | 27,01 | 28,45 | -6,07% | 73.132,00 |
| 17.04.2026 | 31,00 | 32,00 | 30,00 | 30,29 | -1,69% | 61.152,00 |
| 16.04.2026 | 31,31 | 32,35 | 30,58 | 30,81 | -2,41% | 44.442,00 |
| 15.04.2026 | 32,50 | 32,50 | 30,72 | 31,57 | -3,28% | 57.380,00 |
| 14.04.2026 | 32,38 | 33,09 | 31,61 | 32,64 | 0,80% | 28.653,00 |
| 13.04.2026 | 31,65 | 32,92 | 30,73 | 32,38 | 3,88% | 25.820,00 |
| 10.04.2026 | 31,16 | 32,44 | 30,71 | 31,17 | 1,17% | 71.876,00 |
| 09.04.2026 | 31,82 | 31,98 | 30,43 | 30,81 | -3,23% | 105.728,00 |
| 08.04.2026 | 32,03 | 32,32 | 31,46 | 31,84 | 0,51% | 65.697,00 |
| 07.04.2026 | 30,96 | 31,97 | 30,81 | 31,68 | 0,92% | 57.836,00 |
| 06.04.2026 | 31,19 | 32,08 | 30,99 | 31,39 | 0,22% | 25.275,00 |
| 02.04.2026 | 31,83 | 33,30 | 31,30 | 31,32 | -3,81% | 25.451,00 |
| 01.04.2026 | 31,91 | 32,70 | 31,16 | 32,56 | 3,37% | 49.355,00 |
| 31.03.2026 | 33,31 | 33,31 | 31,49 | 31,50 | -2,20% | 10.158,00 |
| 30.03.2026 | 30,50 | 32,38 | 30,50 | 32,21 | 5,36% | 39.017,00 |
| 27.03.2026 | 30,51 | 31,40 | 30,51 | 30,57 | -0,68% | 45.690,00 |
| 26.03.2026 | 30,36 | 31,38 | 30,36 | 30,78 | -1,63% | 20.003,00 |
| 25.03.2026 | 31,60 | 31,93 | 31,21 | 31,29 | 0,06% | 6.342,00 |
| 24.03.2026 | 30,59 | 31,54 | 30,38 | 31,27 | 3,00% | 54.000,00 |
| 23.03.2026 | 29,35 | 31,17 | 29,35 | 30,36 | 3,55% | 65.376,00 |
| 20.03.2026 | 29,86 | 30,43 | 28,95 | 29,32 | -3,04% | 42.028,00 |
| 19.03.2026 | 29,57 | 30,65 | 29,52 | 30,24 | -2,42% | 35.811,00 |
| 18.03.2026 | 31,52 | 32,14 | 30,55 | 30,99 | -2,24% | 99.263,00 |
| 17.03.2026 | 32,48 | 32,53 | 30,50 | 31,70 | -1,12% | 38.064,00 |
| 16.03.2026 | 31,35 | 32,53 | 30,64 | 32,06 | 1,49% | 35.478,00 |
| 13.03.2026 | 31,43 | 32,70 | 29,27 | 31,59 | -1,25% | 97.985,00 |
| 12.03.2026 | 31,54 | 32,52 | 29,99 | 31,99 | 1,98% | 58.351,00 |
| 11.03.2026 | 32,44 | 32,93 | 31,07 | 31,37 | -3,18% | 51.111,00 |
| 10.03.2026 | 31,13 | 33,40 | 31,13 | 32,40 | 4,52% | 129.138,00 |
| 09.03.2026 | 29,46 | 32,07 | 27,00 | 31,00 | 3,33% | 114.415,00 |
| 06.03.2026 | 30,37 | 30,99 | 29,54 | 30,00 | -1,35% | 82.624,00 |
| 05.03.2026 | 31,99 | 34,14 | 29,89 | 30,41 | -3,83% | 70.226,00 |
| 04.03.2026 | 31,46 | 31,75 | 31,01 | 31,62 | 2,93% | 11.595,00 |
| 03.03.2026 | 29,95 | 31,21 | 27,32 | 30,72 | -1,29% | 69.301,00 |
| 02.03.2026 | 30,00 | 31,51 | 30,00 | 31,12 | 2,47% | 86.754,00 |
| 27.02.2026 | 30,63 | 31,00 | 30,08 | 30,37 | -2,19% | 23.810,00 |
| 26.02.2026 | 31,50 | 31,71 | 30,73 | 31,05 | -2,60% | 19.786,00 |
| 25.02.2026 | 31,59 | 32,38 | 31,51 | 31,88 | 0,06% | 18.584,00 |
| 24.02.2026 | 31,50 | 32,19 | 31,25 | 31,86 | 1,24% | 30.442,00 |
| 23.02.2026 | 32,24 | 32,57 | 30,25 | 31,47 | -3,26% | 63.275,00 |
| 20.02.2026 | 33,05 | 33,75 | 32,48 | 32,53 | -1,54% | 61.020,00 |
| 19.02.2026 | 32,60 | 33,40 | 32,33 | 33,04 | -0,66% | 29.973,00 |
| 18.02.2026 | 33,14 | 33,96 | 33,01 | 33,26 | 0,73% | 15.688,00 |
| 17.02.2026 | 33,63 | 34,49 | 33,01 | 33,02 | -2,83% | 32.885,00 |
| 13.02.2026 | 33,53 | 34,56 | 33,42 | 33,98 | -0,15% | 23.026,00 |
| 12.02.2026 | 34,35 | 35,28 | 33,05 | 34,03 | -1,33% | 31.910,00 |
| 11.02.2026 | 35,49 | 35,99 | 34,31 | 34,49 | -2,74% | 43.170,00 |
| 10.02.2026 | 35,79 | 36,21 | 34,91 | 35,46 | -0,92% | 43.744,00 |
| 09.02.2026 | 34,82 | 36,10 | 34,82 | 35,79 | 1,68% | 25.508,00 |
| 06.02.2026 | 34,17 | 35,50 | 33,87 | 35,20 | 2,18% | 83.188,00 |
| 05.02.2026 | 35,50 | 35,68 | 34,13 | 34,45 | -4,65% | 53.084,00 |
| 04.02.2026 | 35,20 | 36,66 | 34,69 | 36,13 | 1,32% | 38.130,00 |
| 03.02.2026 | 34,34 | 36,95 | 34,25 | 35,66 | 4,33% | 55.670,00 |
| 02.02.2026 | 32,83 | 34,70 | 32,52 | 34,18 | 3,89% | 72.181,00 |
| 30.01.2026 | 33,05 | 33,79 | 32,26 | 32,90 | -2,17% | 65.424,00 |
| 29.01.2026 | 33,91 | 34,90 | 33,25 | 33,63 | -0,83% | 34.227,00 |
| 28.01.2026 | 34,04 | 34,98 | 33,00 | 33,91 | -0,67% | 36.831,00 |
| 27.01.2026 | 33,97 | 34,99 | 33,38 | 34,14 | 0,12% | 40.003,00 |
| 26.01.2026 | 35,60 | 35,94 | 33,65 | 34,10 | -3,94% | 84.185,00 |
| 23.01.2026 | 36,35 | 37,12 | 35,11 | 35,50 | -2,79% | 33.171,00 |
| 22.01.2026 | 37,33 | 37,51 | 36,18 | 36,52 | -0,44% | 24.256,00 |
| 21.01.2026 | 36,05 | 37,33 | 35,00 | 36,68 | 2,77% | 92.291,00 |
| 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 | 41,32 | 42,00 | 40,50 | 40,64 | -1,05% | 39.871,00 |
| 14.01.2026 | 41,03 | 42,38 | 40,44 | 41,07 | 1,08% | 50.640,00 |
| 13.01.2026 | 40,09 | 41,99 | 40,09 | 40,63 | 1,35% | 38.392,00 |
| 12.01.2026 | 39,35 | 40,62 | 39,23 | 40,09 | 0,88% | 35.428,00 |
| 09.01.2026 | 41,20 | 41,98 | 39,48 | 39,74 | -3,43% | 74.749,00 |
| 08.01.2026 | 39,49 | 42,25 | 39,49 | 41,15 | 3,57% | 69.384,00 |
| 07.01.2026 | 40,19 | 41,03 | 38,96 | 39,73 | -2,48% | 106.660,00 |
| 06.01.2026 | 36,69 | 40,97 | 36,50 | 40,74 | 9,90% | 76.893,00 |