67,560$
0,24%
Echtzeit-Aktienkurs Mesa Laboratories
Bid:
Ask:
Aktienkurse zur Mesa Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 67,03 | 68,18 | 66,98 | 67,75 | 0,52% | 102.083,00 |
| 28.08.2025 | 68,68 | 68,68 | 66,90 | 67,40 | -2,01% | 80.481,00 |
| 27.08.2025 | 69,15 | 70,30 | 68,00 | 68,79 | -0,79% | 64.627,00 |
| 26.08.2025 | 71,94 | 72,95 | 68,99 | 69,33 | -3,79% | 171.213,00 |
| 25.08.2025 | 73,14 | 73,14 | 70,28 | 72,06 | -1,23% | 48.799,00 |
| 22.08.2025 | 67,50 | 73,20 | 67,32 | 72,96 | 9,04% | 110.982,00 |
| 21.08.2025 | 68,20 | 69,51 | 66,66 | 66,91 | -2,85% | 100.064,00 |
| 20.08.2025 | 69,72 | 70,70 | 68,59 | 68,87 | -1,91% | 58.445,00 |
| 19.08.2025 | 69,04 | 70,59 | 67,53 | 70,21 | 2,65% | 52.193,00 |
| 18.08.2025 | 68,94 | 70,02 | 66,72 | 68,40 | -0,68% | 82.205,00 |
| 15.08.2025 | 68,20 | 69,98 | 65,52 | 68,87 | 1,44% | 165.055,00 |
| 14.08.2025 | 68,15 | 69,27 | 63,54 | 67,89 | -2,01% | 105.759,00 |
| 13.08.2025 | 63,27 | 69,46 | 60,63 | 69,28 | 9,50% | 133.926,00 |
| 12.08.2025 | 60,59 | 63,78 | 60,59 | 63,27 | 5,08% | 84.156,00 |
| 11.08.2025 | 64,73 | 65,88 | 59,94 | 60,21 | -6,35% | 115.557,00 |
| 08.08.2025 | 63,28 | 65,00 | 62,54 | 64,29 | 1,29% | 139.979,00 |
| 07.08.2025 | 63,81 | 66,15 | 63,00 | 63,47 | 2,35% | 174.313,00 |
| 06.08.2025 | 57,81 | 62,91 | 55,45 | 62,01 | 7,96% | 278.661,00 |
| 05.08.2025 | 74,90 | 75,91 | 57,41 | 57,44 | -24,92% | 240.321,00 |
| 04.08.2025 | 75,42 | 76,85 | 72,83 | 76,50 | 2,12% | 84.006,00 |
| 01.08.2025 | 75,22 | 75,22 | 72,43 | 74,91 | -2,24% | 119.010,00 |
| 31.07.2025 | 78,12 | 80,40 | 76,27 | 76,63 | -2,75% | 82.213,00 |
| 30.07.2025 | 77,39 | 79,59 | 76,03 | 78,80 | 2,63% | 102.805,00 |
| 29.07.2025 | 78,00 | 78,00 | 76,14 | 76,78 | -0,62% | 65.901,00 |
| 28.07.2025 | 75,80 | 78,31 | 74,36 | 77,26 | 2,17% | 82.539,00 |
| 25.07.2025 | 74,13 | 75,63 | 73,96 | 75,62 | 1,74% | 61.848,00 |
| 24.07.2025 | 74,33 | 75,46 | 73,51 | 74,33 | -0,42% | 98.882,00 |
| 23.07.2025 | 71,78 | 74,95 | 71,78 | 74,64 | 4,55% | 117.072,00 |
| 22.07.2025 | 68,23 | 72,52 | 68,23 | 71,39 | 5,03% | 125.093,00 |
| 21.07.2025 | 70,41 | 70,94 | 67,95 | 67,97 | -2,97% | 128.510,00 |
| 18.07.2025 | 76,18 | 76,18 | 68,58 | 70,05 | -6,76% | 175.333,00 |
| 17.07.2025 | 78,60 | 80,93 | 74,64 | 75,13 | -4,93% | 152.782,00 |
| 16.07.2025 | 78,32 | 80,84 | 76,36 | 79,03 | 1,88% | 157.308,00 |
| 15.07.2025 | 82,99 | 83,75 | 76,19 | 77,57 | -6,38% | 300.205,00 |
| 14.07.2025 | 85,64 | 88,05 | 82,62 | 82,86 | -4,13% | 233.973,00 |
| 11.07.2025 | 89,11 | 89,11 | 86,27 | 86,42 | -4,31% | 154.973,00 |
| 10.07.2025 | 91,04 | 95,14 | 89,96 | 90,31 | -0,53% | 148.029,00 |
| 09.07.2025 | 92,50 | 92,50 | 90,15 | 90,79 | -1,34% | 92.571,00 |
| 08.07.2025 | 92,94 | 95,29 | 91,53 | 92,02 | -0,99% | 125.669,00 |
| 07.07.2025 | 101,60 | 102,43 | 90,83 | 92,94 | -10,12% | 298.636,00 |
| 03.07.2025 | 100,90 | 103,73 | 99,54 | 103,40 | 2,75% | 69.022,00 |
| 02.07.2025 | 98,05 | 100,75 | 97,06 | 100,63 | 2,60% | 189.205,00 |
| 01.07.2025 | 94,22 | 101,11 | 93,57 | 98,08 | 3,94% | 207.127,00 |
| 30.06.2025 | 98,74 | 98,91 | 94,08 | 94,36 | -4,37% | 299.233,00 |
| 27.06.2025 | 97,04 | 99,86 | 95,44 | 98,67 | 2,40% | 479.511,00 |
| 26.06.2025 | 98,95 | 101,18 | 95,21 | 96,36 | -1,66% | 489.396,00 |
| 25.06.2025 | 99,10 | 100,59 | 95,16 | 97,99 | -0,61% | 341.736,00 |
| 24.06.2025 | 99,54 | 101,23 | 98,22 | 98,59 | 0,69% | 289.160,00 |
| 23.06.2025 | 95,16 | 98,23 | 93,01 | 97,91 | 2,18% | 129.762,00 |
| 20.06.2025 | 94,28 | 96,27 | 92,41 | 95,82 | 3,04% | 244.290,00 |
| 18.06.2025 | 92,17 | 95,17 | 91,26 | 92,99 | 0,28% | 215.253,00 |
| 17.06.2025 | 95,09 | 96,13 | 87,80 | 92,73 | -3,50% | 153.553,00 |
| 16.06.2025 | 98,43 | 98,99 | 95,75 | 96,09 | -1,04% | 57.745,00 |
| 13.06.2025 | 98,03 | 99,87 | 96,87 | 97,10 | -2,79% | 105.191,00 |
| 12.06.2025 | 103,45 | 104,41 | 99,89 | 99,89 | -4,42% | 122.650,00 |
| 11.06.2025 | 105,01 | 105,59 | 103,22 | 104,51 | 0,15% | 111.711,00 |
| 10.06.2025 | 103,92 | 105,27 | 103,20 | 104,35 | 1,45% | 302.222,00 |
| 09.06.2025 | 106,40 | 106,40 | 99,85 | 102,86 | -1,09% | 178.112,00 |
| 06.06.2025 | 101,99 | 104,19 | 100,83 | 103,99 | 3,91% | 290.440,00 |
| 05.06.2025 | 100,79 | 100,94 | 98,83 | 100,08 | -0,84% | 235.999,00 |
| 04.06.2025 | 100,08 | 100,99 | 98,15 | 100,93 | 0,81% | 129.752,00 |
| 03.06.2025 | 98,05 | 102,52 | 96,54 | 100,12 | 2,20% | 50.092,00 |
| 02.06.2025 | 100,86 | 101,73 | 97,80 | 97,96 | -2,64% | 60.987,00 |
| 30.05.2025 | 102,75 | 104,47 | 100,44 | 100,62 | -3,84% | 42.219,00 |
| 29.05.2025 | 103,79 | 104,93 | 101,24 | 104,64 | 1,52% | 52.453,00 |
| 28.05.2025 | 110,87 | 110,87 | 98,06 | 103,07 | -8,95% | 77.833,00 |
| 27.05.2025 | 111,38 | 115,35 | 109,79 | 113,20 | 3,05% | 34.716,00 |
| 23.05.2025 | 109,07 | 111,54 | 108,25 | 109,85 | -1,05% | 25.322,00 |
| 22.05.2025 | 111,23 | 112,95 | 110,01 | 111,02 | -0,85% | 31.019,00 |
| 21.05.2025 | 113,96 | 115,19 | 110,75 | 111,97 | -2,90% | 39.121,00 |
| 20.05.2025 | 118,28 | 118,65 | 113,73 | 115,32 | -2,72% | 49.544,00 |
| 19.05.2025 | 119,55 | 122,20 | 116,66 | 118,55 | -3,16% | 42.379,00 |
| 16.05.2025 | 121,05 | 122,42 | 117,61 | 122,42 | 0,88% | 35.545,00 |
| 15.05.2025 | 119,81 | 123,27 | 114,52 | 121,35 | 1,04% | 35.995,00 |
| 14.05.2025 | 126,24 | 126,56 | 118,69 | 120,10 | -5,39% | 56.667,00 |
| 13.05.2025 | 128,15 | 129,61 | 125,73 | 126,94 | -0,83% | 49.341,00 |
| 12.05.2025 | 130,46 | 131,00 | 125,90 | 128,00 | 3,36% | 68.164,00 |
| 09.05.2025 | 125,16 | 125,70 | 121,95 | 123,84 | -1,35% | 28.484,00 |
| 08.05.2025 | 120,77 | 128,55 | 119,81 | 125,54 | 4,36% | 28.784,00 |
| 07.05.2025 | 119,90 | 122,19 | 118,30 | 120,29 | 1,96% | 31.816,00 |
| 06.05.2025 | 118,00 | 120,04 | 116,81 | 117,98 | -0,46% | 38.233,00 |
| 05.05.2025 | 118,17 | 119,76 | 117,55 | 118,53 | -0,45% | 20.991,00 |
| 02.05.2025 | 117,30 | 120,05 | 115,20 | 119,06 | 3,17% | 27.293,00 |
| 01.05.2025 | 115,34 | 117,92 | 112,38 | 115,40 | 0,13% | 20.155,00 |
| 30.04.2025 | 116,49 | 116,79 | 113,90 | 115,25 | -1,80% | 30.743,00 |
| 29.04.2025 | 117,45 | 118,65 | 115,13 | 117,36 | 0,21% | 27.138,00 |
| 28.04.2025 | 116,72 | 118,32 | 114,94 | 117,11 | 0,54% | 28.203,00 |
| 25.04.2025 | 114,93 | 117,25 | 112,06 | 116,48 | 0,14% | 32.276,00 |
| 24.04.2025 | 114,61 | 117,48 | 111,98 | 116,32 | 1,76% | 42.604,00 |
| 23.04.2025 | 117,31 | 120,85 | 113,04 | 114,31 | 1,12% | 70.994,00 |
| 22.04.2025 | 110,29 | 113,06 | 108,85 | 113,04 | 3,69% | 49.368,00 |
| 21.04.2025 | 111,18 | 112,60 | 108,32 | 109,02 | -2,67% | 58.851,00 |
| 17.04.2025 | 113,00 | 113,61 | 111,39 | 112,01 | -0,81% | 40.279,00 |
| 16.04.2025 | 114,63 | 115,68 | 109,95 | 112,92 | -2,25% | 62.302,00 |
| 15.04.2025 | 113,40 | 117,85 | 112,11 | 115,52 | 1,25% | 45.405,00 |
| 14.04.2025 | 115,89 | 116,51 | 111,14 | 114,09 | -0,42% | 44.780,00 |
| 11.04.2025 | 110,31 | 114,57 | 107,55 | 114,57 | 4,29% | 35.186,00 |
| 10.04.2025 | 112,56 | 114,00 | 106,87 | 109,86 | -6,40% | 44.934,00 |
| 09.04.2025 | 103,52 | 118,77 | 102,79 | 117,37 | 12,07% | 49.067,00 |
| 08.04.2025 | 113,70 | 115,06 | 103,58 | 104,73 | -3,06% | 70.439,00 |