124,760$
1,43%
Echtzeit-Aktienkurs Mesa Laboratories
Bid:
Ask:
Aktienkurse zur Mesa Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 121,75 | 125,80 | 121,10 | 124,76 | 1,43% | 4.341,00 |
| 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 |
| 07.11.2024 | 133,55 | 133,55 | 117,08 | 117,89 | -12,13% | 47.268,00 |
| 06.11.2024 | 133,10 | 140,54 | 130,82 | 134,16 | 11,05% | 62.590,00 |
| 05.11.2024 | 117,47 | 122,19 | 117,35 | 120,81 | 2,24% | 43.208,00 |
| 04.11.2024 | 117,83 | 120,08 | 116,44 | 118,16 | 0,14% | 31.525,00 |
| 01.11.2024 | 115,36 | 118,26 | 113,65 | 118,00 | 3,47% | 33.542,00 |
| 31.10.2024 | 114,55 | 115,32 | 113,33 | 114,04 | -0,51% | 17.688,00 |
| 30.10.2024 | 111,77 | 116,79 | 111,77 | 114,62 | 1,72% | 23.643,00 |
| 29.10.2024 | 111,63 | 113,24 | 110,71 | 112,68 | -0,19% | 50.864,00 |
| 28.10.2024 | 114,73 | 115,47 | 112,08 | 112,90 | -0,12% | 40.721,00 |
| 25.10.2024 | 116,81 | 117,88 | 112,46 | 113,04 | -2,94% | 33.022,00 |
| 24.10.2024 | 121,35 | 122,22 | 115,68 | 116,46 | -2,95% | 36.915,00 |
| 23.10.2024 | 132,98 | 132,98 | 119,54 | 120,00 | -10,45% | 63.485,00 |
| 22.10.2024 | 132,54 | 134,91 | 131,06 | 134,00 | 0,52% | 33.812,00 |
| 21.10.2024 | 134,64 | 134,64 | 131,62 | 133,31 | -1,91% | 31.152,00 |
| 18.10.2024 | 133,25 | 136,23 | 129,83 | 135,91 | 2,14% | 17.082,00 |
| 17.10.2024 | 134,77 | 134,83 | 133,06 | 133,06 | -0,48% | 20.201,00 |
| 16.10.2024 | 131,52 | 133,73 | 130,84 | 133,70 | 2,10% | 44.764,00 |
| 15.10.2024 | 127,35 | 131,87 | 127,35 | 130,95 | 1,90% | 25.928,00 |
| 14.10.2024 | 125,32 | 128,51 | 124,92 | 128,51 | 1,85% | 22.316,00 |
| 11.10.2024 | 123,91 | 127,47 | 122,54 | 126,18 | 3,48% | 19.544,00 |
| 10.10.2024 | 122,56 | 123,36 | 120,37 | 121,94 | -1,99% | 15.704,00 |
| 09.10.2024 | 125,30 | 126,49 | 124,29 | 124,42 | -0,72% | 16.090,00 |
| 08.10.2024 | 126,98 | 127,59 | 125,07 | 125,32 | -1,13% | 16.296,00 |
| 07.10.2024 | 132,29 | 132,29 | 126,61 | 126,75 | -5,11% | 28.712,00 |
| 04.10.2024 | 133,16 | 133,80 | 132,05 | 133,58 | 1,78% | 13.010,00 |
| 03.10.2024 | 131,26 | 135,46 | 130,16 | 131,24 | -0,82% | 22.456,00 |
| 02.10.2024 | 130,20 | 133,82 | 130,20 | 132,32 | 1,20% | 23.882,00 |
| 01.10.2024 | 129,34 | 131,18 | 126,48 | 130,75 | 0,69% | 22.831,00 |
| 30.09.2024 | 127,80 | 131,53 | 127,54 | 129,86 | 1,68% | 28.690,00 |
| 27.09.2024 | 129,00 | 131,64 | 126,44 | 127,72 | 0,05% | 16.518,00 |
| 26.09.2024 | 126,11 | 128,15 | 124,62 | 127,65 | 3,28% | 27.131,00 |
| 25.09.2024 | 130,13 | 130,13 | 123,31 | 123,60 | -5,22% | 30.205,00 |
| 24.09.2024 | 126,07 | 130,41 | 126,07 | 130,41 | 3,38% | 15.572,00 |
| 23.09.2024 | 130,61 | 130,61 | 125,70 | 126,15 | -1,88% | 21.732,00 |
| 20.09.2024 | 127,60 | 133,58 | 126,74 | 128,57 | 0,11% | 84.795,00 |
| 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 |