119,150$
-5,58%
Echtzeit-Aktienkurs Mesa Laboratories
Bid:
Ask:
Aktienkurse zur Mesa Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 124,86 | 124,86 | 118,01 | 119,30 | -5,46% | 107.612,00 |
| 04.11.2026 | 128,10 | 131,71 | 126,19 | 126,19 | 0,42% | 110.541,00 |
| 03.11.2026 | 123,82 | 127,45 | 123,74 | 125,66 | 2,98% | 88.697,00 |
| 02.11.2026 | 129,74 | 129,80 | 121,26 | 122,02 | -4,53% | 152.874,00 |
| 30.10.2026 | 132,35 | 132,55 | 127,09 | 127,81 | -3,92% | 73.172,00 |
| 29.10.2026 | 132,98 | 134,38 | 131,65 | 133,03 | 1,14% | 60.915,00 |
| 28.10.2026 | 128,35 | 133,78 | 128,35 | 131,53 | 1,91% | 143.437,00 |
| 27.10.2026 | 130,86 | 133,41 | 128,66 | 129,06 | -0,66% | 90.091,00 |
| 26.10.2026 | 128,87 | 131,19 | 128,87 | 129,92 | 0,98% | 52.461,00 |
| 23.10.2026 | 127,90 | 129,63 | 124,95 | 128,66 | -0,19% | 88.259,00 |
| 22.10.2026 | 129,27 | 131,01 | 127,59 | 128,90 | -0,35% | 70.521,00 |
| 21.10.2026 | 124,21 | 129,78 | 123,76 | 129,35 | 3,69% | 84.172,00 |
| 20.10.2026 | 123,25 | 128,27 | 123,25 | 124,75 | 1,17% | 77.215,00 |
| 19.10.2026 | 123,79 | 125,49 | 123,01 | 123,31 | 0,67% | 69.962,00 |
| 16.10.2026 | 127,96 | 128,14 | 122,23 | 122,48 | -4,16% | 74.353,00 |
| 15.10.2026 | 125,17 | 129,06 | 125,06 | 127,79 | 1,20% | 100.247,00 |
| 14.10.2026 | 125,19 | 129,38 | 125,19 | 126,27 | -1,05% | 75.469,00 |
| 13.10.2026 | 127,76 | 129,69 | 126,80 | 127,61 | -0,36% | 107.526,00 |
| 12.10.2026 | 127,36 | 128,52 | 126,10 | 128,07 | 0,44% | 90.784,00 |
| 09.10.2026 | 125,97 | 129,90 | 125,80 | 127,51 | 1,21% | 93.365,00 |
| 08.10.2026 | 129,51 | 129,51 | 125,13 | 125,99 | -3,06% | 150.881,00 |
| 07.10.2026 | 133,50 | 135,35 | 129,73 | 129,96 | -4,50% | 70.337,00 |
| 06.10.2026 | 142,87 | 144,35 | 135,05 | 136,09 | -4,32% | 102.889,00 |
| 05.10.2026 | 133,34 | 143,43 | 133,34 | 142,23 | 7,30% | 147.257,00 |
| 02.10.2026 | 130,46 | 134,43 | 130,08 | 132,55 | 2,51% | 77.656,00 |
| 01.10.2026 | 130,65 | 131,91 | 129,01 | 129,30 | -0,49% | 93.199,00 |
| 30.09.2026 | 132,47 | 132,70 | 129,26 | 129,94 | -0,51% | 127.590,00 |
| 29.09.2026 | 133,43 | 133,59 | 130,17 | 130,60 | -1,87% | 124.396,00 |
| 28.09.2026 | 133,51 | 135,02 | 131,68 | 133,09 | -0,71% | 82.224,00 |
| 25.09.2026 | 138,60 | 138,60 | 132,37 | 134,04 | -2,52% | 163.199,00 |
| 24.09.2026 | 132,39 | 138,66 | 130,90 | 137,50 | 3,21% | 198.839,00 |
| 23.09.2026 | 134,63 | 136,31 | 131,69 | 133,22 | -1,05% | 104.155,00 |
| 22.09.2026 | 130,99 | 136,20 | 130,69 | 134,64 | 1,81% | 114.648,00 |
| 21.09.2026 | 126,87 | 132,25 | 126,40 | 132,25 | 4,51% | 91.192,00 |
| 18.09.2026 | 126,15 | 127,74 | 124,50 | 126,54 | -0,42% | 136.666,00 |
| 17.09.2026 | 126,34 | 128,42 | 125,79 | 127,08 | 1,43% | 72.152,00 |
| 16.09.2026 | 126,97 | 129,54 | 124,91 | 125,29 | -1,59% | 123.939,00 |
| 15.09.2026 | 120,77 | 127,32 | 120,57 | 127,31 | 4,86% | 179.003,00 |
| 14.09.2026 | 120,01 | 122,71 | 119,07 | 121,41 | 0,45% | 109.661,00 |
| 11.09.2026 | 122,42 | 126,11 | 120,39 | 120,87 | -0,21% | 129.178,00 |
| 10.09.2026 | 122,43 | 124,70 | 120,69 | 121,13 | -2,35% | 171.646,00 |
| 09.09.2026 | 124,00 | 126,08 | 123,24 | 124,04 | 0,37% | 123.807,00 |
| 08.09.2026 | 127,18 | 127,18 | 123,14 | 123,58 | -3,29% | 145.932,00 |
| 04.09.2026 | 126,09 | 128,29 | 125,35 | 127,78 | -0,45% | 100.597,00 |
| 03.09.2026 | 131,47 | 132,70 | 127,80 | 128,36 | -1,75% | 126.513,00 |
| 02.09.2026 | 125,18 | 131,43 | 125,18 | 130,65 | 4,13% | 139.023,00 |
| 01.09.2026 | 127,13 | 128,27 | 124,24 | 125,47 | -1,88% | 115.822,00 |
| 31.08.2026 | 127,97 | 129,44 | 123,59 | 127,87 | -0,95% | 155.747,00 |
| 28.08.2026 | 127,81 | 129,66 | 126,79 | 129,09 | 0,07% | 153.083,00 |
| 27.08.2026 | 127,33 | 129,16 | 125,75 | 129,00 | 1,45% | 158.259,00 |
| 26.08.2026 | 127,10 | 127,92 | 125,22 | 127,15 | -0,26% | 110.827,00 |
| 25.08.2026 | 124,32 | 128,69 | 122,00 | 127,48 | 2,53% | 142.117,00 |
| 24.08.2026 | 124,76 | 125,30 | 120,67 | 124,33 | -0,34% | 148.312,00 |
| 21.08.2026 | 119,94 | 124,89 | 119,03 | 124,76 | 4,45% | 160.693,00 |
| 20.08.2026 | 118,95 | 121,90 | 118,63 | 119,44 | -0,32% | 185.385,00 |
| 19.08.2026 | 108,85 | 120,45 | 108,85 | 119,82 | 11,01% | 236.455,00 |
| 18.08.2026 | 106,66 | 109,35 | 105,07 | 107,94 | 0,28% | 194.223,00 |
| 17.08.2026 | 105,05 | 110,96 | 103,94 | 107,64 | 1,51% | 139.560,00 |
| 14.08.2026 | 109,44 | 115,43 | 105,24 | 106,04 | -6,28% | 161.034,00 |
| 13.08.2026 | 112,21 | 115,52 | 110,22 | 113,14 | 0,02% | 254.284,00 |
| 12.08.2026 | 110,69 | 113,14 | 108,58 | 113,12 | 1,55% | 194.133,00 |
| 11.08.2026 | 98,12 | 111,39 | 93,03 | 111,39 | 9,61% | 410.163,00 |
| 10.08.2026 | 101,42 | 103,62 | 100,51 | 101,62 | -1,00% | 103.024,00 |
| 07.08.2026 | 102,01 | 103,08 | 100,23 | 102,65 | 1,29% | 103.033,00 |
| 06.08.2026 | 102,06 | 102,06 | 100,02 | 101,34 | -1,00% | 85.137,00 |
| 05.08.2026 | 100,10 | 103,62 | 99,60 | 102,36 | 1,17% | 103.337,00 |
| 04.08.2026 | 105,91 | 105,91 | 100,63 | 101,18 | -3,50% | 167.441,00 |
| 03.08.2026 | 102,68 | 105,80 | 101,78 | 104,85 | 4,01% | 138.306,00 |
| 31.07.2026 | 100,32 | 101,94 | 95,75 | 100,81 | -0,13% | 141.004,00 |
| 30.07.2026 | 99,60 | 100,94 | 98,69 | 100,94 | 1,23% | 90.846,00 |
| 29.07.2026 | 99,92 | 101,28 | 97,87 | 99,72 | -1,37% | 95.434,00 |
| 28.07.2026 | 97,77 | 101,68 | 97,77 | 101,10 | 3,55% | 111.751,00 |
| 27.07.2026 | 97,71 | 98,52 | 95,86 | 97,63 | 0,13% | 92.259,00 |
| 24.07.2026 | 101,50 | 102,52 | 96,43 | 97,50 | -3,42% | 120.894,00 |
| 23.07.2026 | 97,61 | 102,40 | 97,61 | 100,95 | 2,34% | 166.552,00 |
| 22.07.2026 | 96,98 | 98,78 | 95,96 | 98,64 | 1,25% | 134.820,00 |
| 21.07.2026 | 95,85 | 98,87 | 94,10 | 97,43 | 0,53% | 116.534,00 |
| 20.07.2026 | 97,32 | 98,30 | 95,60 | 96,91 | -1,05% | 137.799,00 |
| 17.07.2026 | 97,88 | 100,87 | 96,50 | 97,94 | -1,49% | 189.605,00 |
| 16.07.2026 | 95,28 | 99,90 | 93,54 | 99,43 | 5,26% | 167.010,00 |
| 15.07.2026 | 95,40 | 96,95 | 93,25 | 94,46 | -0,19% | 195.871,00 |
| 14.07.2026 | 95,19 | 95,27 | 92,31 | 94,64 | -0,16% | 202.354,00 |
| 13.07.2026 | 96,10 | 97,96 | 94,67 | 94,79 | -0,86% | 164.633,00 |
| 10.07.2026 | 95,81 | 96,35 | 93,91 | 95,61 | 0,27% | 166.188,00 |
| 09.07.2026 | 92,39 | 96,66 | 90,00 | 95,35 | 4,37% | 322.649,00 |
| 08.07.2026 | 95,29 | 97,13 | 90,64 | 91,36 | -4,93% | 644.895,00 |
| 07.07.2026 | 101,61 | 104,00 | 96,01 | 96,10 | -6,23% | 151.069,00 |
| 06.07.2026 | 105,38 | 106,04 | 102,40 | 102,49 | -2,89% | 156.670,00 |
| 02.07.2026 | 104,98 | 107,68 | 103,61 | 105,54 | 1,10% | 117.340,00 |
| 01.07.2026 | 99,53 | 106,12 | 99,53 | 104,39 | 4,81% | 143.073,00 |
| 30.06.2026 | 99,53 | 100,04 | 96,46 | 99,60 | 0,07% | 208.633,00 |
| 29.06.2026 | 102,42 | 102,86 | 98,84 | 99,53 | -2,82% | 145.372,00 |
| 26.06.2026 | 98,10 | 103,43 | 96,28 | 102,42 | 4,32% | 257.312,00 |
| 25.06.2026 | 95,49 | 99,95 | 95,49 | 98,18 | 3,95% | 181.065,00 |
| 24.06.2026 | 91,98 | 96,55 | 91,96 | 94,45 | 2,82% | 180.969,00 |
| 23.06.2026 | 92,40 | 96,69 | 91,86 | 91,86 | -1,29% | 208.460,00 |
| 22.06.2026 | 95,27 | 96,10 | 87,22 | 93,06 | -2,15% | 208.832,00 |
| 18.06.2026 | 95,68 | 97,80 | 94,14 | 95,10 | 0,16% | 174.251,00 |
| 17.06.2026 | 100,53 | 101,28 | 93,62 | 94,95 | -4,37% | 272.495,00 |
| 16.06.2026 | 105,35 | 106,49 | 98,85 | 99,29 | -4,61% | 260.931,00 |