128,670$
-1,52%
Echtzeit-Aktienkurs Mesa Laboratories
Bid:
Ask:
Aktienkurse zur Mesa Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 130,40 | 132,99 | 127,85 | 128,42 | -1,71% | 21.206,00 |
| 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 |
| 15.06.2026 | 106,72 | 107,79 | 101,79 | 104,09 | -1,32% | 559.040,00 |
| 12.06.2026 | 107,29 | 110,14 | 105,16 | 105,48 | -1,78% | 395.636,00 |
| 11.06.2026 | 108,82 | 108,82 | 103,94 | 107,39 | 0,16% | 239.526,00 |
| 10.06.2026 | 108,17 | 109,49 | 106,31 | 107,22 | -1,66% | 273.164,00 |
| 09.06.2026 | 110,39 | 113,99 | 105,68 | 109,03 | 0,57% | 362.700,00 |
| 08.06.2026 | 105,65 | 108,47 | 105,30 | 108,41 | 4,35% | 181.439,00 |
| 05.06.2026 | 109,13 | 109,55 | 103,80 | 103,89 | -4,80% | 218.129,00 |
| 04.06.2026 | 104,99 | 110,43 | 104,31 | 109,13 | 4,76% | 135.356,00 |
| 03.06.2026 | 104,92 | 105,89 | 101,68 | 104,17 | -2,33% | 138.262,00 |
| 02.06.2026 | 104,42 | 108,29 | 104,42 | 106,66 | 1,36% | 228.987,00 |
| 01.06.2026 | 101,62 | 105,72 | 99,47 | 105,23 | 3,15% | 230.862,00 |
| 29.05.2026 | 103,59 | 106,63 | 98,98 | 102,02 | -1,02% | 286.434,00 |
| 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 |