70,495$
-1,38%
Echtzeit-Aktienkurs Mesa Laboratories
Bid:
Ask:
Aktienkurse zur Mesa Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 72,72 | 73,43 | 69,46 | 70,50 | -1,58% | 6.900,00 |
| 14.10.2025 | 67,43 | 72,62 | 67,40 | 71,63 | 4,85% | 99.044,00 |
| 13.10.2025 | 68,91 | 68,99 | 66,56 | 68,32 | 0,86% | 78.838,00 |
| 10.10.2025 | 72,08 | 73,17 | 66,94 | 67,73 | -5,48% | 119.867,00 |
| 09.10.2025 | 70,58 | 71,88 | 69,51 | 71,66 | 1,29% | 180.660,00 |
| 08.10.2025 | 68,61 | 70,87 | 68,61 | 70,75 | 3,74% | 72.988,00 |
| 07.10.2025 | 72,65 | 75,77 | 67,75 | 68,20 | -5,21% | 116.990,00 |
| 06.10.2025 | 74,25 | 74,55 | 71,86 | 71,95 | -1,81% | 72.436,00 |
| 03.10.2025 | 71,84 | 75,07 | 71,84 | 73,28 | 2,86% | 16.932,00 |
| 02.10.2025 | 70,10 | 71,50 | 68,39 | 71,24 | 1,09% | 115.631,00 |
| 01.10.2025 | 66,52 | 70,91 | 66,52 | 70,47 | 5,19% | 99.985,00 |
| 30.09.2025 | 64,00 | 67,30 | 63,48 | 67,00 | 4,57% | 185.660,00 |
| 29.09.2025 | 65,01 | 65,07 | 63,64 | 64,07 | -0,68% | 85.349,00 |
| 26.09.2025 | 64,46 | 65,96 | 63,96 | 64,51 | 0,58% | 97.002,00 |
| 25.09.2025 | 65,51 | 66,20 | 63,49 | 64,14 | -3,42% | 153.824,00 |
| 24.09.2025 | 70,16 | 70,57 | 66,26 | 66,41 | -5,32% | 192.503,00 |
| 23.09.2025 | 73,85 | 74,77 | 68,72 | 70,14 | -5,23% | 291.560,00 |
| 22.09.2025 | 73,60 | 75,61 | 71,31 | 74,01 | 1,19% | 172.601,00 |
| 19.09.2025 | 68,82 | 73,79 | 67,94 | 73,14 | 6,05% | 1.121.862,00 |
| 18.09.2025 | 66,25 | 70,67 | 65,25 | 68,97 | 5,54% | 134.419,00 |
| 17.09.2025 | 65,51 | 68,50 | 64,71 | 65,35 | 0,60% | 135.699,00 |
| 16.09.2025 | 66,43 | 67,07 | 63,00 | 64,96 | -2,01% | 138.617,00 |
| 15.09.2025 | 61,66 | 67,91 | 61,42 | 66,29 | 7,51% | 262.297,00 |
| 12.09.2025 | 62,86 | 62,86 | 59,44 | 61,66 | -2,27% | 195.743,00 |
| 11.09.2025 | 59,42 | 64,35 | 58,83 | 63,09 | 5,99% | 144.622,00 |
| 10.09.2025 | 61,32 | 61,91 | 59,45 | 59,53 | -3,35% | 145.625,00 |
| 09.09.2025 | 63,47 | 63,47 | 60,43 | 61,59 | -3,40% | 182.539,00 |
| 08.09.2025 | 63,20 | 63,87 | 60,63 | 63,76 | -1,53% | 198.805,00 |
| 05.09.2025 | 65,13 | 68,00 | 63,80 | 64,75 | 0,65% | 101.655,00 |
| 04.09.2025 | 61,41 | 64,44 | 59,63 | 64,33 | 5,03% | 157.061,00 |
| 03.09.2025 | 63,67 | 65,92 | 60,58 | 61,25 | -4,61% | 121.966,00 |
| 02.09.2025 | 66,79 | 67,00 | 63,74 | 64,21 | -5,23% | 85.503,00 |
| 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 |