128,980$
0,43%
Echtzeit-Aktienkurs Mesa Laboratories
Bid:
Ask:
Aktienkurse zur Mesa Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 127,60 | 133,58 | 126,74 | 128,57 | 0,11% | 84.510,00 |
| 19.09.2024 | 128,62 | 129,11 | 126,79 | 128,43 | 1,81% | 18.543,00 |
| 18.09.2024 | 122,80 | 129,02 | 122,80 | 126,15 | 2,73% | 20.700,00 |
| 17.09.2024 | 124,98 | 129,74 | 122,66 | 122,80 | -0,11% | 49.907,00 |
| 16.09.2024 | 126,32 | 126,79 | 122,34 | 122,94 | -2,20% | 26.139,00 |
| 13.09.2024 | 123,94 | 127,39 | 122,06 | 125,71 | 3,61% | 26.427,00 |
| 12.09.2024 | 120,22 | 122,65 | 117,62 | 121,33 | 1,47% | 42.923,00 |
| 11.09.2024 | 118,23 | 119,69 | 117,41 | 119,57 | 0,66% | 58.835,00 |
| 10.09.2024 | 121,55 | 121,55 | 116,59 | 118,79 | -1,66% | 83.482,00 |
| 09.09.2024 | 118,40 | 122,91 | 118,40 | 120,79 | 2,40% | 28.156,00 |
| 06.09.2024 | 119,24 | 121,19 | 116,85 | 117,96 | -0,82% | 33.139,00 |
| 05.09.2024 | 121,11 | 122,29 | 118,61 | 118,94 | -1,86% | 21.834,00 |
| 04.09.2024 | 124,21 | 124,25 | 120,55 | 121,19 | -2,89% | 25.233,00 |
| 03.09.2024 | 132,24 | 132,24 | 123,39 | 124,80 | -6,65% | 37.163,00 |
| 30.08.2024 | 134,38 | 134,50 | 130,81 | 133,69 | -0,38% | 33.431,00 |
| 29.08.2024 | 137,28 | 137,36 | 133,40 | 134,20 | -1,13% | 30.560,00 |
| 28.08.2024 | 138,93 | 140,11 | 134,17 | 135,73 | -3,64% | 48.572,00 |
| 27.08.2024 | 137,40 | 141,17 | 137,40 | 140,86 | 1,73% | 27.931,00 |
| 26.08.2024 | 138,42 | 140,34 | 136,04 | 138,46 | 1,93% | 22.450,00 |
| 23.08.2024 | 135,84 | 140,23 | 135,21 | 135,84 | 5,38% | 65.663,00 |
| 22.08.2024 | 128,38 | 130,50 | 127,56 | 128,90 | -1,64% | 13.824,00 |
| 21.08.2024 | 129,61 | 131,41 | 126,97 | 131,05 | 2,10% | 19.136,00 |
| 20.08.2024 | 127,28 | 129,07 | 126,78 | 128,35 | -1,89% | 16.715,00 |
| 19.08.2024 | 129,50 | 130,83 | 128,55 | 130,82 | 1,02% | 13.762,00 |
| 16.08.2024 | 128,25 | 131,17 | 126,00 | 129,50 | 0,45% | 22.491,00 |
| 15.08.2024 | 127,67 | 131,73 | 127,67 | 128,92 | 4,58% | 23.255,00 |
| 14.08.2024 | 127,02 | 127,02 | 122,95 | 123,27 | -1,82% | 21.194,00 |
| 13.08.2024 | 119,09 | 126,18 | 119,09 | 125,56 | 7,21% | 26.099,00 |
| 12.08.2024 | 121,27 | 121,27 | 116,92 | 117,12 | -2,02% | 33.378,00 |
| 09.08.2024 | 127,56 | 127,56 | 119,52 | 119,53 | -6,80% | 40.538,00 |
| 08.08.2024 | 119,60 | 128,25 | 119,31 | 128,25 | 7,78% | 25.975,00 |
| 07.08.2024 | 115,73 | 119,77 | 114,12 | 118,99 | 5,22% | 43.961,00 |
| 06.08.2024 | 107,50 | 115,56 | 105,42 | 113,09 | 7,78% | 26.771,00 |
| 05.08.2024 | 106,06 | 106,94 | 97,85 | 104,93 | -1,84% | 60.755,00 |
| 02.08.2024 | 104,53 | 110,12 | 102,28 | 106,90 | -3,65% | 31.589,00 |
| 01.08.2024 | 113,58 | 115,08 | 108,57 | 110,95 | -3,12% | 20.464,00 |
| 31.07.2024 | 111,54 | 116,95 | 110,14 | 114,52 | 3,34% | 38.328,00 |
| 30.07.2024 | 109,29 | 111,06 | 107,56 | 110,82 | 2,23% | 15.794,00 |
| 29.07.2024 | 109,44 | 109,92 | 107,83 | 108,40 | -1,47% | 22.092,00 |
| 26.07.2024 | 110,47 | 111,89 | 107,10 | 110,02 | 1,21% | 49.767,00 |
| 25.07.2024 | 109,51 | 111,57 | 107,38 | 108,70 | -0,57% | 61.331,00 |
| 24.07.2024 | 113,23 | 115,40 | 108,76 | 109,32 | -3,67% | 32.257,00 |
| 23.07.2024 | 110,39 | 114,30 | 110,39 | 113,48 | 2,41% | 45.369,00 |
| 22.07.2024 | 108,10 | 110,81 | 106,67 | 110,81 | 2,49% | 25.831,00 |
| 19.07.2024 | 107,69 | 108,66 | 106,34 | 108,12 | 0,60% | 34.217,00 |
| 18.07.2024 | 110,88 | 112,56 | 106,95 | 107,48 | -4,22% | 29.761,00 |
| 17.07.2024 | 111,41 | 113,84 | 109,05 | 112,21 | -0,96% | 26.415,00 |
| 16.07.2024 | 104,38 | 113,31 | 102,78 | 113,30 | 10,21% | 41.452,00 |
| 15.07.2024 | 106,63 | 107,63 | 102,76 | 102,80 | -2,57% | 45.993,00 |
| 12.07.2024 | 106,22 | 107,49 | 104,30 | 105,51 | 1,00% | 27.602,00 |
| 11.07.2024 | 96,00 | 105,03 | 96,00 | 104,47 | 10,98% | 46.356,00 |
| 10.07.2024 | 93,59 | 94,26 | 91,97 | 94,13 | 1,46% | 27.969,00 |
| 09.07.2024 | 94,26 | 95,28 | 91,61 | 92,78 | -2,50% | 42.222,00 |
| 08.07.2024 | 92,86 | 96,17 | 92,16 | 95,16 | 4,02% | 33.874,00 |
| 05.07.2024 | 90,18 | 91,68 | 89,24 | 91,48 | 1,17% | 28.249,00 |
| 03.07.2024 | 88,26 | 91,13 | 86,04 | 90,42 | 3,07% | 17.631,00 |
| 02.07.2024 | 87,54 | 89,38 | 87,41 | 87,73 | -0,81% | 44.694,00 |
| 01.07.2024 | 87,84 | 90,41 | 86,80 | 88,45 | 1,94% | 61.570,00 |
| 28.06.2024 | 85,99 | 86,81 | 84,32 | 86,77 | 2,41% | 212.172,00 |
| 27.06.2024 | 88,81 | 88,81 | 83,68 | 84,73 | -3,85% | 70.000,00 |
| 26.06.2024 | 89,24 | 90,44 | 87,95 | 88,12 | -2,02% | 42.081,00 |
| 25.06.2024 | 91,71 | 91,71 | 88,72 | 89,94 | -1,76% | 44.117,00 |
| 24.06.2024 | 92,53 | 93,72 | 91,41 | 91,55 | -1,28% | 22.369,00 |
| 21.06.2024 | 92,13 | 93,80 | 90,78 | 92,74 | 1,11% | 104.876,00 |
| 20.06.2024 | 90,37 | 92,00 | 90,04 | 91,72 | 0,48% | 27.941,00 |
| 18.06.2024 | 91,19 | 92,00 | 89,09 | 91,28 | -0,43% | 36.476,00 |
| 17.06.2024 | 90,76 | 91,67 | 89,90 | 91,67 | 0,08% | 28.756,00 |
| 14.06.2024 | 92,23 | 92,23 | 88,62 | 91,60 | -1,51% | 47.796,00 |
| 13.06.2024 | 95,19 | 96,99 | 92,50 | 93,00 | -2,54% | 59.096,00 |
| 12.06.2024 | 99,80 | 101,02 | 94,82 | 95,42 | -0,17% | 81.814,00 |
| 11.06.2024 | 98,80 | 98,80 | 93,17 | 95,58 | -5,13% | 55.425,00 |
| 10.06.2024 | 103,76 | 103,76 | 99,30 | 100,75 | -3,87% | 38.493,00 |
| 07.06.2024 | 106,61 | 108,00 | 103,96 | 104,80 | -2,38% | 26.007,00 |
| 06.06.2024 | 106,12 | 109,35 | 105,18 | 107,35 | 0,14% | 56.090,00 |
| 05.06.2024 | 94,74 | 108,46 | 94,74 | 107,20 | 13,15% | 62.305,00 |
| 04.06.2024 | 92,76 | 98,67 | 90,18 | 94,74 | 2,44% | 40.996,00 |
| 03.06.2024 | 97,90 | 97,90 | 91,20 | 92,48 | -3,36% | 65.374,00 |
| 31.05.2024 | 117,80 | 118,00 | 89,19 | 95,70 | -13,41% | 121.699,00 |
| 30.05.2024 | 117,22 | 117,22 | 110,07 | 110,52 | -5,23% | 34.269,00 |
| 29.05.2024 | 113,18 | 117,10 | 112,00 | 116,62 | 1,95% | 44.271,00 |
| 28.05.2024 | 113,15 | 114,40 | 110,70 | 114,39 | 2,46% | 25.381,00 |
| 24.05.2024 | 113,63 | 117,16 | 108,00 | 111,64 | -1,02% | 35.295,00 |
| 23.05.2024 | 115,03 | 115,24 | 112,35 | 112,80 | -1,37% | 30.159,00 |
| 22.05.2024 | 117,50 | 118,87 | 114,00 | 114,36 | -3,47% | 34.976,00 |
| 21.05.2024 | 121,58 | 121,58 | 118,47 | 118,47 | -2,54% | 23.488,00 |
| 20.05.2024 | 121,43 | 123,79 | 121,43 | 121,56 | -0,54% | 20.176,00 |
| 17.05.2024 | 120,62 | 122,50 | 118,85 | 122,22 | 1,33% | 32.573,00 |
| 16.05.2024 | 118,81 | 120,63 | 117,53 | 120,61 | 1,69% | 21.802,00 |
| 15.05.2024 | 119,00 | 119,68 | 117,20 | 118,60 | 0,41% | 16.384,00 |
| 14.05.2024 | 118,36 | 118,99 | 116,88 | 118,11 | 1,50% | 21.354,00 |
| 13.05.2024 | 117,69 | 118,58 | 115,24 | 116,36 | 0,28% | 19.319,00 |
| 10.05.2024 | 117,80 | 117,80 | 115,65 | 116,04 | -0,55% | 16.741,00 |
| 09.05.2024 | 114,15 | 116,92 | 114,15 | 116,68 | 3,07% | 26.359,00 |
| 08.05.2024 | 113,70 | 114,15 | 110,77 | 113,21 | -1,71% | 40.238,00 |
| 07.05.2024 | 115,83 | 118,32 | 115,18 | 115,18 | -0,23% | 22.304,00 |
| 06.05.2024 | 115,65 | 116,23 | 113,87 | 115,45 | -0,04% | 30.445,00 |
| 03.05.2024 | 116,10 | 116,42 | 112,48 | 115,50 | 1,88% | 33.304,00 |
| 02.05.2024 | 111,59 | 114,14 | 108,97 | 113,37 | 2,90% | 39.512,00 |
| 01.05.2024 | 106,70 | 115,26 | 104,33 | 110,18 | 3,36% | 59.742,00 |
| 30.04.2024 | 103,75 | 106,91 | 102,25 | 106,60 | 1,02% | 47.233,00 |