86,780$
-1,00%
Echtzeit-Aktienkurs Mesa Laboratories
Bid:
Ask:
Aktienkurse zur Mesa Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 86,10 | 88,49 | 84,21 | 87,08 | -0,66% | 1,00 |
| 05.03.2026 | 90,85 | 91,48 | 86,82 | 87,66 | -5,57% | 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 |