104,110$
-3,95%
Echtzeit-Aktienkurs Mesa Laboratories
Bid:
Ask:
Aktienkurse zur Mesa Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 105,00 | 106,71 | 96,45 | 104,11 | -3,58% | 2.600,00 |
| 03.04.2025 | 113,05 | 114,15 | 107,57 | 107,97 | -10,54% | 57.385,00 |
| 02.04.2025 | 114,98 | 121,91 | 114,80 | 120,69 | 2,72% | 77.964,00 |
| 01.04.2025 | 117,85 | 121,25 | 114,96 | 117,49 | -0,99% | 69.604,00 |
| 31.03.2025 | 117,20 | 119,90 | 114,67 | 118,66 | -0,76% | 62.214,00 |
| 28.03.2025 | 124,36 | 125,00 | 117,14 | 119,57 | -4,07% | 63.440,00 |
| 27.03.2025 | 121,90 | 126,00 | 121,90 | 124,64 | 2,26% | 73.967,00 |
| 26.03.2025 | 124,88 | 126,10 | 121,89 | 121,89 | -2,81% | 58.695,00 |
| 25.03.2025 | 127,72 | 128,00 | 125,07 | 125,42 | -2,36% | 54.792,00 |
| 24.03.2025 | 128,28 | 130,12 | 126,00 | 128,45 | 2,65% | 60.584,00 |
| 21.03.2025 | 122,77 | 125,14 | 120,58 | 125,14 | 1,33% | 73.066,00 |
| 20.03.2025 | 121,74 | 124,85 | 121,13 | 123,50 | -0,60% | 35.139,00 |
| 19.03.2025 | 125,53 | 125,53 | 122,63 | 124,24 | -1,49% | 66.140,00 |
| 18.03.2025 | 127,42 | 127,42 | 124,27 | 126,12 | -2,17% | 40.859,00 |
| 17.03.2025 | 125,18 | 129,72 | 125,18 | 128,92 | 2,17% | 27.178,00 |
| 14.03.2025 | 123,62 | 127,74 | 123,48 | 126,18 | 3,15% | 20.356,00 |
| 13.03.2025 | 122,80 | 123,52 | 119,08 | 122,33 | -0,88% | 24.367,00 |
| 12.03.2025 | 126,12 | 128,25 | 122,44 | 123,42 | -1,31% | 25.818,00 |
| 11.03.2025 | 127,01 | 128,61 | 122,93 | 125,06 | -0,47% | 32.263,00 |
| 10.03.2025 | 135,37 | 135,37 | 124,70 | 125,65 | -8,64% | 29.123,00 |
| 07.03.2025 | 137,67 | 142,19 | 137,54 | 137,54 | -0,48% | 48.144,00 |
| 06.03.2025 | 134,91 | 139,14 | 134,91 | 138,21 | 0,48% | 51.362,00 |
| 05.03.2025 | 135,22 | 141,75 | 135,22 | 137,55 | 0,84% | 45.093,00 |
| 04.03.2025 | 133,99 | 137,47 | 131,89 | 136,41 | 0,72% | 58.629,00 |
| 03.03.2025 | 139,09 | 140,10 | 134,45 | 135,44 | -2,83% | 71.866,00 |
| 28.02.2025 | 136,22 | 140,16 | 135,16 | 139,38 | 2,65% | 39.803,00 |
| 27.02.2025 | 144,07 | 144,07 | 135,78 | 135,78 | -6,03% | 25.070,00 |
| 26.02.2025 | 144,45 | 147,59 | 143,58 | 144,50 | -0,26% | 18.258,00 |
| 25.02.2025 | 146,13 | 146,68 | 142,80 | 144,88 | -0,52% | 20.719,00 |
| 24.02.2025 | 142,09 | 148,77 | 140,28 | 145,64 | 2,78% | 33.936,00 |
| 21.02.2025 | 147,49 | 147,49 | 139,35 | 141,70 | -2,88% | 24.429,00 |
| 20.02.2025 | 149,12 | 149,12 | 140,91 | 145,90 | -2,86% | 23.909,00 |
| 19.02.2025 | 144,66 | 152,03 | 144,21 | 150,20 | 3,61% | 28.815,00 |
| 18.02.2025 | 146,66 | 146,66 | 142,58 | 144,96 | -0,54% | 17.464,00 |
| 14.02.2025 | 146,97 | 147,51 | 143,50 | 145,74 | 0,08% | 16.709,00 |
| 13.02.2025 | 143,50 | 145,63 | 143,50 | 145,63 | 2,10% | 17.054,00 |
| 12.02.2025 | 147,24 | 149,66 | 141,97 | 142,63 | -5,23% | 35.298,00 |
| 11.02.2025 | 154,26 | 154,26 | 145,86 | 150,50 | -2,75% | 51.617,00 |
| 10.02.2025 | 148,45 | 155,12 | 142,80 | 154,76 | 4,72% | 80.349,00 |
| 07.02.2025 | 141,73 | 148,00 | 138,01 | 147,79 | 4,28% | 58.015,00 |
| 06.02.2025 | 138,34 | 143,27 | 135,83 | 141,73 | 2,04% | 49.509,00 |
| 05.02.2025 | 139,25 | 143,06 | 138,27 | 138,90 | 1,19% | 39.597,00 |
| 04.02.2025 | 135,50 | 152,75 | 135,50 | 137,27 | 2,49% | 68.479,00 |
| 03.02.2025 | 132,88 | 135,65 | 132,50 | 133,93 | -2,73% | 22.440,00 |
| 31.01.2025 | 142,28 | 142,63 | 135,68 | 137,69 | -3,21% | 34.159,00 |
| 30.01.2025 | 138,42 | 144,84 | 138,14 | 142,25 | 4,04% | 15.563,00 |
| 29.01.2025 | 138,07 | 138,88 | 135,11 | 136,72 | -1,92% | 24.494,00 |
| 28.01.2025 | 138,00 | 146,25 | 138,00 | 139,40 | -0,06% | 43.924,00 |
| 27.01.2025 | 139,49 | 140,50 | 133,51 | 139,49 | -0,70% | 36.220,00 |
| 24.01.2025 | 141,61 | 149,50 | 138,95 | 140,47 | -1,36% | 17.799,00 |
| 23.01.2025 | 143,70 | 143,70 | 138,64 | 142,41 | -1,68% | 27.969,00 |
| 22.01.2025 | 146,51 | 147,06 | 143,38 | 144,85 | -1,22% | 27.826,00 |
| 21.01.2025 | 141,65 | 148,00 | 141,65 | 146,64 | 5,04% | 48.255,00 |
| 17.01.2025 | 138,31 | 144,91 | 138,31 | 139,61 | 1,79% | 30.081,00 |
| 16.01.2025 | 133,99 | 137,83 | 131,90 | 137,16 | 1,54% | 23.932,00 |
| 15.01.2025 | 135,78 | 137,00 | 134,02 | 135,08 | 3,08% | 18.524,00 |
| 14.01.2025 | 132,64 | 132,99 | 129,21 | 131,05 | -0,04% | 30.960,00 |
| 13.01.2025 | 133,00 | 133,00 | 125,70 | 131,10 | -2,45% | 29.083,00 |
| 10.01.2025 | 138,58 | 140,69 | 132,50 | 134,39 | -5,38% | 23.489,00 |
| 08.01.2025 | 137,95 | 142,04 | 137,00 | 142,03 | 2,25% | 26.106,00 |
| 07.01.2025 | 144,36 | 147,00 | 138,53 | 138,91 | -3,66% | 46.591,00 |
| 06.01.2025 | 138,21 | 147,34 | 137,98 | 144,19 | 4,22% | 59.112,00 |
| 03.01.2025 | 132,33 | 138,35 | 131,75 | 138,35 | 4,83% | 27.811,00 |
| 02.01.2025 | 132,40 | 134,31 | 130,39 | 131,97 | 0,08% | 22.916,00 |
| 31.12.2024 | 131,80 | 132,65 | 130,66 | 131,87 | -0,13% | 15.464,00 |
| 30.12.2024 | 130,53 | 133,12 | 130,53 | 132,04 | -0,77% | 22.211,00 |
| 27.12.2024 | 135,55 | 135,55 | 131,05 | 133,06 | -1,89% | 40.833,00 |
| 26.12.2024 | 130,65 | 136,28 | 128,97 | 135,62 | 3,33% | 22.744,00 |
| 24.12.2024 | 135,18 | 135,38 | 131,21 | 131,25 | -3,06% | 17.514,00 |
| 23.12.2024 | 131,49 | 136,58 | 131,16 | 135,40 | 2,51% | 53.744,00 |
| 20.12.2024 | 129,75 | 136,27 | 129,75 | 132,08 | 0,52% | 141.805,00 |
| 19.12.2024 | 130,76 | 133,76 | 127,51 | 131,40 | 0,75% | 39.241,00 |
| 18.12.2024 | 133,02 | 136,60 | 128,93 | 130,42 | -1,44% | 80.595,00 |
| 17.12.2024 | 132,81 | 138,00 | 131,79 | 132,33 | -0,70% | 52.758,00 |
| 16.12.2024 | 127,27 | 133,29 | 127,27 | 133,26 | 4,46% | 40.194,00 |
| 13.12.2024 | 126,25 | 127,57 | 121,03 | 127,57 | 0,32% | 22.521,00 |
| 12.12.2024 | 128,60 | 128,60 | 124,51 | 127,16 | -1,26% | 17.727,00 |
| 11.12.2024 | 130,34 | 131,65 | 127,99 | 128,78 | -0,06% | 30.170,00 |
| 10.12.2024 | 130,28 | 131,45 | 127,31 | 128,86 | -1,68% | 32.783,00 |
| 09.12.2024 | 124,90 | 132,43 | 124,80 | 131,06 | 5,69% | 36.119,00 |
| 06.12.2024 | 123,60 | 124,27 | 119,64 | 124,00 | 0,81% | 30.634,00 |
| 05.12.2024 | 125,13 | 125,50 | 121,99 | 123,00 | -2,64% | 42.832,00 |
| 04.12.2024 | 123,00 | 126,54 | 123,00 | 126,33 | 2,71% | 35.508,00 |
| 03.12.2024 | 121,35 | 123,09 | 120,00 | 123,00 | 1,26% | 36.371,00 |
| 02.12.2024 | 118,00 | 121,61 | 115,06 | 121,47 | 3,70% | 43.194,00 |
| 29.11.2024 | 119,55 | 119,55 | 116,98 | 117,14 | -1,02% | 19.220,00 |
| 27.11.2024 | 117,29 | 119,73 | 116,16 | 118,35 | 1,63% | 33.264,00 |
| 26.11.2024 | 113,02 | 117,72 | 111,70 | 116,45 | 2,49% | 42.969,00 |
| 25.11.2024 | 111,06 | 116,00 | 109,73 | 113,62 | 4,15% | 48.695,00 |
| 22.11.2024 | 101,02 | 110,94 | 100,31 | 109,09 | 8,17% | 63.432,00 |
| 21.11.2024 | 99,63 | 102,38 | 98,08 | 100,85 | 2,29% | 29.107,00 |
| 20.11.2024 | 98,56 | 101,34 | 97,90 | 98,59 | -1,16% | 30.071,00 |
| 19.11.2024 | 101,19 | 102,07 | 99,47 | 99,75 | -3,20% | 34.708,00 |
| 18.11.2024 | 102,16 | 103,93 | 99,58 | 103,05 | 0,60% | 54.482,00 |
| 15.11.2024 | 105,30 | 105,30 | 102,00 | 102,44 | -2,07% | 35.045,00 |
| 14.11.2024 | 107,13 | 110,19 | 103,59 | 104,60 | -2,95% | 31.307,00 |
| 13.11.2024 | 114,42 | 114,42 | 107,79 | 107,79 | -4,25% | 27.191,00 |
| 12.11.2024 | 117,73 | 119,68 | 111,63 | 112,57 | -5,71% | 44.341,00 |
| 11.11.2024 | 120,33 | 121,00 | 117,56 | 119,39 | 0,46% | 39.984,00 |
| 08.11.2024 | 118,06 | 120,34 | 113,26 | 118,84 | 0,81% | 44.680,00 |