82,000$
0,31%
Echtzeit-Aktienkurs Mesa Laboratories
Bid:
Ask:
Aktienkurse zur Mesa Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 81,68 | 82,96 | 81,51 | 82,07 | -0,06% | 142.964,00 |
| 26.03.2026 | 83,20 | 83,80 | 81,25 | 82,12 | -1,77% | 74.508,00 |
| 25.03.2026 | 82,75 | 84,36 | 82,16 | 83,60 | 3,04% | 92.359,00 |
| 24.03.2026 | 80,78 | 82,50 | 79,38 | 81,13 | -1,54% | 98.173,00 |
| 23.03.2026 | 82,22 | 84,65 | 80,84 | 82,40 | 3,00% | 134.649,00 |
| 20.03.2026 | 82,68 | 83,24 | 79,90 | 80,00 | -3,04% | 110.060,00 |
| 19.03.2026 | 79,91 | 83,20 | 79,91 | 82,51 | 2,74% | 81.981,00 |
| 18.03.2026 | 80,98 | 82,62 | 79,66 | 80,31 | -1,69% | 72.479,00 |
| 17.03.2026 | 78,98 | 83,35 | 78,98 | 81,69 | 3,43% | 103.378,00 |
| 16.03.2026 | 78,90 | 79,63 | 76,89 | 78,98 | 1,31% | 206.502,00 |
| 13.03.2026 | 78,26 | 79,46 | 77,01 | 77,96 | 0,19% | 194.522,00 |
| 12.03.2026 | 79,00 | 80,26 | 77,67 | 77,81 | -3,46% | 142.560,00 |
| 11.03.2026 | 76,29 | 84,23 | 76,29 | 80,60 | 10,06% | 292.417,00 |
| 10.03.2026 | 84,80 | 86,05 | 71,07 | 73,23 | -16,49% | 301.358,00 |
| 09.03.2026 | 85,36 | 88,05 | 84,26 | 87,69 | 0,71% | 109.957,00 |
| 06.03.2026 | 86,10 | 88,49 | 84,21 | 87,07 | -0,59% | 110.759,00 |
| 05.03.2026 | 91,48 | 91,48 | 86,82 | 87,59 | -5,64% | 137.208,00 |
| 04.03.2026 | 92,56 | 94,40 | 91,38 | 92,83 | 1,61% | 130.793,00 |
| 03.03.2026 | 90,43 | 93,07 | 87,01 | 91,36 | -2,02% | 181.073,00 |
| 02.03.2026 | 95,10 | 96,04 | 89,19 | 93,24 | -3,45% | 147.410,00 |
| 27.02.2026 | 94,05 | 96,99 | 94,05 | 96,57 | 1,06% | 121.149,00 |
| 26.02.2026 | 95,59 | 96,14 | 93,80 | 95,56 | 0,55% | 94.570,00 |
| 25.02.2026 | 95,46 | 96,45 | 93,70 | 95,04 | -0,21% | 91.361,00 |
| 24.02.2026 | 93,91 | 95,58 | 93,62 | 95,24 | 1,50% | 115.187,00 |
| 23.02.2026 | 93,36 | 96,98 | 92,11 | 93,83 | 0,50% | 100.024,00 |
| 20.02.2026 | 91,64 | 95,00 | 91,16 | 93,37 | 1,46% | 44.913,00 |
| 19.02.2026 | 93,31 | 96,08 | 86,65 | 92,02 | -1,54% | 80.048,00 |
| 18.02.2026 | 88,29 | 94,31 | 87,84 | 93,46 | 5,45% | 153.994,00 |
| 17.02.2026 | 90,68 | 90,68 | 87,40 | 88,63 | -2,16% | 62.120,00 |
| 13.02.2026 | 90,30 | 92,15 | 88,38 | 90,59 | 2,28% | 37.595,00 |
| 12.02.2026 | 91,36 | 92,15 | 85,91 | 88,57 | -2,92% | 75.836,00 |
| 11.02.2026 | 92,25 | 92,65 | 90,14 | 91,23 | -0,78% | 59.211,00 |
| 10.02.2026 | 91,54 | 94,38 | 90,59 | 91,95 | 1,26% | 58.107,00 |
| 09.02.2026 | 92,57 | 92,81 | 89,52 | 90,81 | -2,64% | 61.497,00 |
| 06.02.2026 | 91,65 | 93,90 | 90,59 | 93,27 | 2,27% | 69.195,00 |
| 05.02.2026 | 90,62 | 93,68 | 87,74 | 91,20 | -0,36% | 107.041,00 |
| 04.02.2026 | 89,07 | 98,14 | 86,61 | 91,53 | 4,57% | 124.487,00 |
| 03.02.2026 | 83,03 | 90,39 | 82,38 | 87,53 | 8,73% | 200.513,00 |
| 02.02.2026 | 78,78 | 80,55 | 78,48 | 80,50 | 2,21% | 53.613,00 |
| 30.01.2026 | 77,90 | 79,83 | 77,64 | 78,76 | 0,10% | 76.771,00 |
| 29.01.2026 | 78,83 | 78,94 | 77,48 | 78,68 | -0,33% | 52.198,00 |
| 28.01.2026 | 81,26 | 82,51 | 78,28 | 78,94 | -3,24% | 110.811,00 |
| 27.01.2026 | 81,81 | 82,00 | 80,50 | 81,58 | -0,17% | 40.215,00 |
| 26.01.2026 | 82,52 | 83,23 | 81,35 | 81,72 | -1,14% | 61.574,00 |
| 23.01.2026 | 85,63 | 85,63 | 81,77 | 82,66 | -4,36% | 51.419,00 |
| 22.01.2026 | 87,00 | 88,22 | 86,09 | 86,43 | 0,00% | 63.536,00 |
| 21.01.2026 | 84,08 | 87,45 | 83,48 | 86,43 | 4,30% | 106.400,00 |
| 20.01.2026 | 86,01 | 87,98 | 82,32 | 82,87 | -6,56% | 126.760,00 |
| 16.01.2026 | 87,53 | 89,43 | 86,10 | 88,69 | 0,89% | 116.509,00 |
| 15.01.2026 | 86,79 | 88,94 | 84,92 | 87,91 | 1,34% | 76.730,00 |
| 14.01.2026 | 84,39 | 87,28 | 83,27 | 86,75 | 2,83% | 84.642,00 |
| 13.01.2026 | 84,00 | 85,63 | 83,05 | 84,36 | 0,48% | 82.625,00 |
| 12.01.2026 | 81,77 | 85,87 | 80,00 | 83,96 | 3,41% | 132.125,00 |
| 09.01.2026 | 84,82 | 85,93 | 80,52 | 81,19 | -3,67% | 123.478,00 |
| 08.01.2026 | 87,20 | 88,10 | 84,17 | 84,28 | -4,11% | 93.326,00 |
| 07.01.2026 | 87,12 | 89,95 | 86,91 | 87,89 | -0,03% | 145.508,00 |
| 06.01.2026 | 86,32 | 89,44 | 83,68 | 87,92 | 0,77% | 109.929,00 |
| 05.01.2026 | 79,43 | 87,54 | 79,43 | 87,25 | 9,85% | 126.374,00 |
| 02.01.2026 | 79,02 | 81,53 | 77,77 | 79,43 | 1,18% | 133.929,00 |
| 31.12.2025 | 79,01 | 79,11 | 77,70 | 78,50 | -0,13% | 118.434,00 |
| 30.12.2025 | 80,13 | 83,18 | 76,97 | 78,60 | -1,73% | 114.745,00 |
| 29.12.2025 | 80,40 | 81,20 | 79,36 | 79,98 | -0,61% | 97.029,00 |
| 26.12.2025 | 80,79 | 81,32 | 80,02 | 80,47 | -0,25% | 79.474,00 |
| 24.12.2025 | 81,50 | 82,78 | 80,29 | 80,67 | -0,43% | 57.002,00 |
| 23.12.2025 | 80,82 | 82,01 | 80,64 | 81,02 | 0,00% | 76.140,00 |
| 22.12.2025 | 81,10 | 83,16 | 80,81 | 81,02 | -0,02% | 85.514,00 |
| 19.12.2025 | 80,62 | 81,80 | 80,39 | 81,04 | 0,55% | 139.073,00 |
| 18.12.2025 | 80,64 | 82,50 | 79,76 | 80,60 | 1,04% | 63.379,00 |
| 17.12.2025 | 78,30 | 80,88 | 77,77 | 79,77 | 1,45% | 82.139,00 |
| 16.12.2025 | 77,37 | 79,20 | 76,52 | 78,63 | 1,03% | 70.850,00 |
| 15.12.2025 | 78,48 | 78,94 | 77,59 | 77,83 | 0,08% | 97.822,00 |
| 12.12.2025 | 78,79 | 79,91 | 77,36 | 77,77 | -1,06% | 86.105,00 |
| 11.12.2025 | 79,60 | 79,60 | 77,65 | 78,60 | -0,72% | 51.219,00 |
| 10.12.2025 | 78,23 | 80,33 | 77,19 | 79,17 | 1,67% | 166.404,00 |
| 09.12.2025 | 77,51 | 80,00 | 73,30 | 77,87 | -0,13% | 100.342,00 |
| 08.12.2025 | 78,62 | 80,32 | 77,40 | 77,97 | 0,44% | 160.439,00 |
| 05.12.2025 | 76,99 | 80,64 | 73,35 | 77,63 | 0,62% | 181.941,00 |
| 04.12.2025 | 76,22 | 80,31 | 75,55 | 77,15 | 1,01% | 128.663,00 |
| 03.12.2025 | 76,84 | 78,28 | 75,78 | 76,38 | 0,42% | 114.431,00 |
| 02.12.2025 | 78,56 | 79,87 | 75,87 | 76,06 | -3,33% | 156.171,00 |
| 01.12.2025 | 79,34 | 81,01 | 78,21 | 78,68 | -1,90% | 113.847,00 |
| 28.11.2025 | 81,19 | 81,92 | 79,08 | 80,20 | -0,39% | 58.078,00 |
| 26.11.2025 | 81,40 | 82,87 | 79,96 | 80,51 | -0,81% | 108.397,00 |
| 25.11.2025 | 78,62 | 81,31 | 77,46 | 81,17 | 4,41% | 160.551,00 |
| 24.11.2025 | 71,19 | 78,18 | 70,19 | 77,74 | 10,11% | 593.092,00 |
| 21.11.2025 | 71,85 | 73,89 | 70,21 | 70,60 | -1,40% | 740.307,00 |
| 20.11.2025 | 71,26 | 73,97 | 70,20 | 71,60 | 1,24% | 126.462,00 |
| 19.11.2025 | 70,48 | 71,33 | 69,62 | 70,72 | 0,16% | 87.316,00 |
| 18.11.2025 | 71,57 | 71,57 | 69,51 | 70,61 | -1,41% | 149.205,00 |
| 17.11.2025 | 74,52 | 74,52 | 70,64 | 71,62 | -3,14% | 182.905,00 |
| 14.11.2025 | 75,56 | 75,56 | 73,30 | 73,94 | -2,53% | 104.162,00 |
| 13.11.2025 | 79,40 | 80,18 | 75,03 | 75,86 | -5,06% | 92.543,00 |
| 12.11.2025 | 80,84 | 81,99 | 78,71 | 79,90 | -0,19% | 101.306,00 |
| 11.11.2025 | 82,10 | 82,37 | 78,08 | 80,05 | -2,18% | 93.587,00 |
| 10.11.2025 | 76,34 | 82,35 | 76,34 | 81,83 | 7,66% | 130.247,00 |
| 07.11.2025 | 75,88 | 79,97 | 70,00 | 76,01 | 1,52% | 309.752,00 |
| 06.11.2025 | 74,20 | 75,22 | 71,76 | 74,87 | 0,90% | 103.287,00 |
| 05.11.2025 | 73,59 | 74,91 | 71,34 | 74,20 | 0,62% | 123.205,00 |
| 04.11.2025 | 72,51 | 75,80 | 72,50 | 73,74 | 0,26% | 90.073,00 |
| 03.11.2025 | 71,62 | 74,45 | 70,02 | 73,55 | 2,31% | 69.223,00 |