84,350$
-4,03%
Echtzeit-Aktienkurs Mesa Laboratories
Bid:
Ask:
Aktienkurse zur Mesa Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 87,20 | 88,10 | 84,17 | 84,28 | -4,11% | 93.324,00 |
| 07.01.2026 | 87,12 | 89,95 | 86,91 | 87,89 | 0,21% | 145.508,00 |
| 06.01.2026 | 86,32 | 89,44 | 83,68 | 87,71 | 0,53% | 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% | 97.026,00 |
| 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% | 75.978,00 |
| 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 | 0,52% | 139.073,00 |
| 18.12.2025 | 80,64 | 82,50 | 79,76 | 80,62 | 0,86% | 63.376,00 |
| 17.12.2025 | 78,30 | 80,88 | 77,77 | 79,93 | 1,65% | 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% | 94.382,00 |
| 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 | -0,67% | 50.705,00 |
| 10.12.2025 | 78,23 | 80,33 | 77,19 | 79,13 | 1,62% | 162.377,00 |
| 09.12.2025 | 77,51 | 80,00 | 73,30 | 77,87 | 0,04% | 96.500,00 |
| 08.12.2025 | 78,62 | 80,32 | 77,40 | 77,84 | 0,27% | 156.889,00 |
| 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% | 124.981,00 |
| 03.12.2025 | 76,84 | 78,28 | 75,78 | 76,38 | 0,42% | 112.406,00 |
| 02.12.2025 | 78,56 | 79,87 | 75,87 | 76,06 | -3,45% | 154.149,00 |
| 01.12.2025 | 79,34 | 81,01 | 78,21 | 78,78 | -1,77% | 113.844,00 |
| 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 | 70,62 | 77,74 | 10,11% | 592.587,00 |
| 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 | 0,14% | 87.316,00 |
| 18.11.2025 | 71,57 | 71,57 | 69,51 | 70,62 | -1,15% | 149.205,00 |
| 17.11.2025 | 74,52 | 74,52 | 70,64 | 71,44 | -3,38% | 182.905,00 |
| 14.11.2025 | 75,56 | 75,56 | 73,30 | 73,94 | -2,89% | 104.162,00 |
| 13.11.2025 | 79,40 | 80,18 | 75,03 | 76,14 | -4,71% | 92.537,00 |
| 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 | -1,88% | 93.587,00 |
| 10.11.2025 | 76,34 | 82,35 | 76,34 | 81,58 | 7,33% | 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 | 0,79% | 103.287,00 |
| 05.11.2025 | 73,59 | 74,91 | 71,34 | 74,29 | 0,73% | 123.205,00 |
| 04.11.2025 | 72,51 | 75,80 | 72,50 | 73,75 | 0,27% | 90.073,00 |
| 03.11.2025 | 71,62 | 74,45 | 70,02 | 73,55 | 2,31% | 69.220,00 |
| 31.10.2025 | 75,88 | 76,65 | 70,13 | 71,89 | -5,74% | 132.561,00 |
| 30.10.2025 | 76,00 | 78,00 | 74,73 | 76,27 | -0,57% | 80.756,00 |
| 29.10.2025 | 77,37 | 78,00 | 75,34 | 76,71 | -1,54% | 73.213,00 |
| 28.10.2025 | 76,11 | 79,19 | 75,41 | 77,91 | 1,33% | 94.979,00 |
| 27.10.2025 | 79,43 | 80,50 | 76,50 | 76,89 | -2,89% | 69.442,00 |
| 24.10.2025 | 78,98 | 79,56 | 77,23 | 79,17 | 0,62% | 58.380,00 |
| 23.10.2025 | 77,73 | 80,04 | 76,85 | 78,68 | 0,98% | 92.287,00 |
| 22.10.2025 | 78,32 | 80,84 | 77,72 | 77,92 | -1,27% | 82.225,00 |
| 21.10.2025 | 76,64 | 79,65 | 75,97 | 78,92 | 3,24% | 58.416,00 |
| 20.10.2025 | 73,62 | 76,44 | 72,65 | 76,44 | 4,60% | 50.238,00 |
| 17.10.2025 | 73,50 | 74,39 | 70,91 | 73,08 | -1,45% | 86.637,00 |
| 16.10.2025 | 71,36 | 75,00 | 70,59 | 74,15 | 5,37% | 90.386,00 |
| 15.10.2025 | 72,07 | 73,47 | 69,43 | 70,37 | -1,76% | 83.085,00 |
| 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 |