17,720$
-0,45%
Echtzeit-Aktienkurs Mesabi Trust
Bid:
Ask:
Aktienkurse zur Mesabi Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 18,00 | 18,00 | 17,29 | 17,70 | -0,56% | 27.278,00 |
| 25.07.2024 | 17,30 | 18,00 | 17,30 | 17,80 | 2,36% | 40.664,00 |
| 24.07.2024 | 17,52 | 17,68 | 17,16 | 17,39 | -0,11% | 20.639,00 |
| 23.07.2024 | 17,50 | 17,66 | 17,23 | 17,41 | -0,51% | 26.137,00 |
| 22.07.2024 | 17,42 | 17,50 | 17,21 | 17,50 | 0,81% | 18.512,00 |
| 19.07.2024 | 17,57 | 17,57 | 17,30 | 17,36 | -1,31% | 10.315,00 |
| 18.07.2024 | 17,90 | 17,97 | 17,59 | 17,59 | -1,24% | 14.811,00 |
| 17.07.2024 | 17,84 | 17,87 | 17,70 | 17,81 | 0,51% | 2.489,00 |
| 16.07.2024 | 17,49 | 17,89 | 17,44 | 17,72 | 0,68% | 36.380,00 |
| 15.07.2024 | 17,88 | 17,88 | 17,47 | 17,60 | 0,86% | 18.373,00 |
| 12.07.2024 | 17,20 | 17,59 | 17,18 | 17,45 | 0,98% | 8.965,00 |
| 11.07.2024 | 17,40 | 17,56 | 17,10 | 17,28 | 0,00% | 12.212,00 |
| 10.07.2024 | 17,07 | 17,37 | 17,07 | 17,28 | 1,23% | 6.242,00 |
| 09.07.2024 | 17,37 | 17,95 | 16,95 | 17,07 | -2,51% | 20.525,00 |
| 08.07.2024 | 17,77 | 17,77 | 17,34 | 17,51 | -1,24% | 11.079,00 |
| 05.07.2024 | 17,54 | 17,94 | 17,54 | 17,73 | 0,28% | 17.695,00 |
| 03.07.2024 | 17,54 | 17,75 | 17,36 | 17,68 | 0,80% | 9.710,00 |
| 02.07.2024 | 17,43 | 17,62 | 17,22 | 17,54 | 0,57% | 12.153,00 |
| 01.07.2024 | 17,39 | 17,57 | 17,14 | 17,44 | 1,22% | 13.660,00 |
| 28.06.2024 | 17,58 | 17,58 | 17,06 | 17,23 | -1,49% | 14.985,00 |
| 27.06.2024 | 17,75 | 17,75 | 17,38 | 17,49 | -0,79% | 6.919,00 |
| 26.06.2024 | 17,23 | 17,65 | 17,10 | 17,63 | 3,04% | 22.129,00 |
| 25.06.2024 | 17,37 | 17,61 | 17,06 | 17,11 | -1,61% | 9.569,00 |
| 24.06.2024 | 17,25 | 17,66 | 17,07 | 17,39 | 1,93% | 17.681,00 |
| 21.06.2024 | 17,22 | 17,42 | 17,05 | 17,06 | -1,95% | 12.508,00 |
| 20.06.2024 | 17,18 | 17,51 | 16,97 | 17,40 | 0,87% | 26.272,00 |
| 18.06.2024 | 17,25 | 17,40 | 17,18 | 17,25 | -0,23% | 18.327,00 |
| 17.06.2024 | 17,25 | 17,80 | 17,19 | 17,29 | -0,86% | 16.402,00 |
| 14.06.2024 | 17,03 | 17,45 | 16,85 | 17,44 | 3,50% | 24.846,00 |
| 13.06.2024 | 17,18 | 17,42 | 16,77 | 16,85 | -2,83% | 23.588,00 |
| 12.06.2024 | 17,46 | 17,97 | 17,00 | 17,34 | 1,17% | 23.013,00 |
| 11.06.2024 | 17,05 | 17,49 | 17,01 | 17,14 | -0,41% | 14.760,00 |
| 10.06.2024 | 17,42 | 17,42 | 17,05 | 17,21 | -1,94% | 17.439,00 |
| 07.06.2024 | 17,77 | 17,80 | 17,51 | 17,55 | -0,45% | 13.505,00 |
| 06.06.2024 | 17,96 | 17,96 | 17,49 | 17,63 | -2,60% | 12.453,00 |
| 05.06.2024 | 17,97 | 18,25 | 17,80 | 18,10 | 1,63% | 16.635,00 |
| 04.06.2024 | 18,33 | 18,51 | 17,80 | 17,81 | -3,83% | 30.794,00 |
| 03.06.2024 | 17,85 | 18,52 | 17,58 | 18,52 | 4,51% | 31.965,00 |
| 31.05.2024 | 17,16 | 17,99 | 17,16 | 17,72 | 3,26% | 25.327,00 |
| 30.05.2024 | 17,00 | 17,21 | 17,00 | 17,16 | 1,18% | 15.596,00 |
| 29.05.2024 | 16,86 | 17,00 | 16,70 | 16,96 | 0,24% | 25.127,00 |
| 28.05.2024 | 17,40 | 17,41 | 16,92 | 16,92 | -2,31% | 12.444,00 |
| 24.05.2024 | 17,40 | 17,55 | 17,23 | 17,32 | 0,17% | 6.193,00 |
| 23.05.2024 | 17,63 | 17,67 | 17,03 | 17,29 | -1,98% | 11.014,00 |
| 22.05.2024 | 17,70 | 17,90 | 17,47 | 17,64 | -1,84% | 15.383,00 |
| 21.05.2024 | 17,90 | 18,01 | 17,75 | 17,97 | 0,11% | 32.955,00 |
| 20.05.2024 | 17,80 | 18,47 | 17,73 | 17,95 | 1,13% | 32.001,00 |
| 17.05.2024 | 17,57 | 17,83 | 17,33 | 17,75 | 0,42% | 16.710,00 |
| 16.05.2024 | 17,13 | 17,83 | 17,05 | 17,68 | 2,52% | 45.064,00 |
| 15.05.2024 | 16,88 | 17,25 | 16,88 | 17,24 | 1,83% | 18.228,00 |
| 14.05.2024 | 16,88 | 17,05 | 16,71 | 16,93 | 0,30% | 15.243,00 |
| 13.05.2024 | 16,68 | 17,06 | 16,60 | 16,88 | 1,20% | 23.118,00 |
| 10.05.2024 | 16,66 | 16,72 | 16,54 | 16,68 | 0,00% | 23.153,00 |
| 09.05.2024 | 16,73 | 16,84 | 16,60 | 16,68 | -0,30% | 10.256,00 |
| 08.05.2024 | 16,68 | 16,82 | 16,60 | 16,73 | -0,65% | 13.136,00 |
| 07.05.2024 | 16,84 | 17,19 | 16,75 | 16,84 | -0,71% | 16.431,00 |
| 06.05.2024 | 16,78 | 17,03 | 16,73 | 16,96 | 1,80% | 12.294,00 |
| 03.05.2024 | 17,06 | 17,06 | 16,60 | 16,66 | -1,13% | 22.398,00 |
| 02.05.2024 | 16,75 | 16,96 | 16,53 | 16,85 | 1,32% | 16.086,00 |
| 01.05.2024 | 16,15 | 16,74 | 16,15 | 16,63 | 3,42% | 30.341,00 |
| 30.04.2024 | 16,70 | 16,98 | 16,08 | 16,08 | -5,02% | 46.439,00 |
| 29.04.2024 | 17,08 | 17,20 | 16,76 | 16,93 | -2,20% | 12.824,00 |
| 26.04.2024 | 17,35 | 17,45 | 17,14 | 17,31 | 0,29% | 11.707,00 |
| 25.04.2024 | 17,10 | 17,31 | 16,98 | 17,26 | -0,06% | 20.107,00 |
| 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 |