104,150$
4,37%
Echtzeit-Aktienkurs Mesa Laboratories
Bid:
Ask:
Aktienkurse zur Mesa Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 101,99 | 104,19 | 100,83 | 103,99 | 3,91% | 290.440,00 |
| 05.06.2025 | 100,79 | 100,94 | 98,83 | 100,08 | -0,84% | 235.999,00 |
| 04.06.2025 | 100,08 | 100,99 | 98,15 | 100,93 | 0,81% | 129.752,00 |
| 03.06.2025 | 98,05 | 102,52 | 96,54 | 100,12 | 2,20% | 50.092,00 |
| 02.06.2025 | 100,86 | 101,73 | 97,80 | 97,96 | -2,64% | 60.987,00 |
| 30.05.2025 | 102,75 | 104,47 | 100,44 | 100,62 | -3,84% | 42.219,00 |
| 29.05.2025 | 103,79 | 104,93 | 101,24 | 104,64 | 1,52% | 52.453,00 |
| 28.05.2025 | 110,87 | 110,87 | 98,06 | 103,07 | -8,95% | 77.833,00 |
| 27.05.2025 | 111,38 | 115,35 | 109,79 | 113,20 | 3,05% | 34.716,00 |
| 23.05.2025 | 109,07 | 111,54 | 108,25 | 109,85 | -1,05% | 25.322,00 |
| 22.05.2025 | 111,23 | 112,95 | 110,01 | 111,02 | -0,85% | 31.019,00 |
| 21.05.2025 | 113,96 | 115,19 | 110,75 | 111,97 | -2,90% | 39.121,00 |
| 20.05.2025 | 118,28 | 118,65 | 113,73 | 115,32 | -2,72% | 49.544,00 |
| 19.05.2025 | 119,55 | 122,20 | 116,66 | 118,55 | -3,16% | 42.379,00 |
| 16.05.2025 | 121,05 | 122,42 | 117,61 | 122,42 | 0,88% | 35.545,00 |
| 15.05.2025 | 119,81 | 123,27 | 114,52 | 121,35 | 1,04% | 35.995,00 |
| 14.05.2025 | 126,24 | 126,56 | 118,69 | 120,10 | -5,39% | 56.667,00 |
| 13.05.2025 | 128,15 | 129,61 | 125,73 | 126,94 | -0,83% | 49.341,00 |
| 12.05.2025 | 130,46 | 131,00 | 125,90 | 128,00 | 3,36% | 68.164,00 |
| 09.05.2025 | 125,16 | 125,70 | 121,95 | 123,84 | -1,35% | 28.484,00 |
| 08.05.2025 | 120,77 | 128,55 | 119,81 | 125,54 | 4,36% | 28.784,00 |
| 07.05.2025 | 119,90 | 122,19 | 118,30 | 120,29 | 1,96% | 31.816,00 |
| 06.05.2025 | 118,00 | 120,04 | 116,81 | 117,98 | -0,46% | 38.233,00 |
| 05.05.2025 | 118,17 | 119,76 | 117,55 | 118,53 | -0,45% | 20.991,00 |
| 02.05.2025 | 117,30 | 120,05 | 115,20 | 119,06 | 3,17% | 27.293,00 |
| 01.05.2025 | 115,34 | 117,92 | 112,38 | 115,40 | 0,13% | 20.155,00 |
| 30.04.2025 | 116,49 | 116,79 | 113,90 | 115,25 | -1,80% | 30.743,00 |
| 29.04.2025 | 117,45 | 118,65 | 115,13 | 117,36 | 0,21% | 27.138,00 |
| 28.04.2025 | 116,72 | 118,32 | 114,94 | 117,11 | 0,54% | 28.203,00 |
| 25.04.2025 | 114,93 | 117,25 | 112,06 | 116,48 | 0,14% | 32.276,00 |
| 24.04.2025 | 114,61 | 117,48 | 111,98 | 116,32 | 1,76% | 42.604,00 |
| 23.04.2025 | 117,31 | 120,85 | 113,04 | 114,31 | 1,12% | 70.994,00 |
| 22.04.2025 | 110,29 | 113,06 | 108,85 | 113,04 | 3,69% | 49.368,00 |
| 21.04.2025 | 111,18 | 112,60 | 108,32 | 109,02 | -2,67% | 58.851,00 |
| 17.04.2025 | 113,00 | 113,61 | 111,39 | 112,01 | -0,81% | 40.279,00 |
| 16.04.2025 | 114,63 | 115,68 | 109,95 | 112,92 | -2,25% | 62.302,00 |
| 15.04.2025 | 113,40 | 117,85 | 112,11 | 115,52 | 1,25% | 45.405,00 |
| 14.04.2025 | 115,89 | 116,51 | 111,14 | 114,09 | -0,42% | 44.780,00 |
| 11.04.2025 | 110,31 | 114,57 | 107,55 | 114,57 | 4,29% | 35.186,00 |
| 10.04.2025 | 112,56 | 114,00 | 106,87 | 109,86 | -6,40% | 44.934,00 |
| 09.04.2025 | 103,52 | 118,77 | 102,79 | 117,37 | 12,07% | 49.067,00 |
| 08.04.2025 | 113,70 | 115,06 | 103,58 | 104,73 | -3,06% | 70.439,00 |
| 07.04.2025 | 103,83 | 113,77 | 101,09 | 108,03 | 0,03% | 61.751,00 |
| 04.04.2025 | 102,93 | 110,37 | 97,20 | 108,00 | 0,03% | 60.296,00 |
| 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 |