102,520$
-0,56%
Echtzeit-Aktienkurs Mesa Laboratories
Bid:
Ask:
Aktienkurse zur Mesa Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 103,50 | 106,85 | 99,70 | 102,52 | -0,53% | 30.030,00 |
| 28.05.2026 | 90,80 | 103,58 | 90,80 | 103,07 | 13,51% | 225.269,00 |
| 27.05.2026 | 105,21 | 105,21 | 81,30 | 90,80 | -14,31% | 352.495,00 |
| 26.05.2026 | 108,73 | 108,85 | 102,85 | 105,96 | -2,47% | 265.841,00 |
| 22.05.2026 | 109,12 | 111,29 | 107,02 | 108,64 | -0,50% | 165.984,00 |
| 21.05.2026 | 102,50 | 110,13 | 101,50 | 109,19 | 4,99% | 134.212,00 |
| 20.05.2026 | 101,10 | 104,38 | 98,57 | 104,00 | 4,06% | 172.609,00 |
| 19.05.2026 | 100,03 | 102,68 | 99,01 | 99,94 | -1,31% | 158.390,00 |
| 18.05.2026 | 96,72 | 102,19 | 96,72 | 101,27 | 4,98% | 145.929,00 |
| 15.05.2026 | 99,66 | 100,50 | 95,33 | 96,47 | -4,01% | 139.289,00 |
| 14.05.2026 | 100,63 | 103,90 | 100,17 | 100,50 | -0,02% | 134.163,00 |
| 13.05.2026 | 102,93 | 103,66 | 100,09 | 100,52 | -3,19% | 135.612,00 |
| 12.05.2026 | 102,74 | 104,10 | 101,02 | 103,83 | 0,97% | 78.387,00 |
| 11.05.2026 | 104,65 | 105,56 | 100,10 | 102,83 | -1,74% | 143.041,00 |
| 08.05.2026 | 105,15 | 105,92 | 98,09 | 104,65 | -1,25% | 171.624,00 |
| 07.05.2026 | 105,36 | 109,49 | 104,88 | 105,98 | 0,02% | 121.637,00 |
| 06.05.2026 | 104,84 | 106,71 | 102,32 | 105,96 | 2,03% | 97.545,00 |
| 05.05.2026 | 103,39 | 105,10 | 102,50 | 103,85 | 0,84% | 114.003,00 |
| 04.05.2026 | 102,21 | 105,08 | 99,74 | 102,99 | -0,31% | 172.978,00 |
| 01.05.2026 | 100,07 | 103,55 | 97,20 | 103,31 | 3,31% | 219.303,00 |
| 30.04.2026 | 95,53 | 100,85 | 95,51 | 100,00 | 4,43% | 157.774,00 |
| 29.04.2026 | 99,27 | 101,98 | 95,15 | 95,76 | -3,68% | 147.544,00 |
| 28.04.2026 | 98,36 | 100,90 | 98,03 | 99,42 | 1,16% | 86.532,00 |
| 27.04.2026 | 97,34 | 100,26 | 97,34 | 98,28 | 0,33% | 76.503,00 |
| 24.04.2026 | 96,90 | 98,75 | 95,21 | 97,96 | 1,09% | 143.768,00 |
| 23.04.2026 | 101,31 | 101,35 | 92,68 | 96,90 | -3,95% | 152.785,00 |
| 22.04.2026 | 103,18 | 103,18 | 100,44 | 100,89 | -0,78% | 66.982,00 |
| 21.04.2026 | 104,84 | 106,28 | 101,68 | 101,68 | -3,01% | 69.899,00 |
| 20.04.2026 | 103,06 | 105,21 | 102,42 | 104,84 | 1,73% | 79.055,00 |
| 17.04.2026 | 100,70 | 103,81 | 100,60 | 103,06 | 4,36% | 103.422,00 |
| 16.04.2026 | 99,40 | 101,00 | 97,43 | 98,75 | -0,64% | 109.800,00 |
| 15.04.2026 | 98,97 | 101,15 | 98,60 | 99,39 | 0,42% | 81.077,00 |
| 14.04.2026 | 95,01 | 100,95 | 95,01 | 98,97 | 1,14% | 88.146,00 |
| 13.04.2026 | 95,62 | 97,97 | 95,50 | 97,85 | 2,10% | 72.906,00 |
| 10.04.2026 | 93,69 | 96,30 | 92,40 | 95,84 | 3,24% | 77.738,00 |
| 09.04.2026 | 92,79 | 93,25 | 89,24 | 92,83 | -1,20% | 106.106,00 |
| 08.04.2026 | 96,77 | 98,35 | 92,82 | 93,96 | -0,21% | 103.151,00 |
| 07.04.2026 | 92,92 | 94,70 | 89,96 | 94,16 | -0,11% | 167.774,00 |
| 06.04.2026 | 91,08 | 95,41 | 90,51 | 94,26 | 3,49% | 137.516,00 |
| 02.04.2026 | 86,58 | 91,33 | 86,51 | 91,08 | 2,64% | 91.357,00 |
| 01.04.2026 | 89,25 | 91,02 | 88,11 | 88,74 | -0,03% | 135.811,00 |
| 31.03.2026 | 85,96 | 88,77 | 85,96 | 88,77 | 4,50% | 99.216,00 |
| 30.03.2026 | 82,42 | 85,24 | 81,37 | 84,95 | 3,51% | 96.611,00 |
| 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 |