Echtzeit-Aktienkurs Mesa Laboratories
Bid:
Ask:
Aktienkurse zur Mesa Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 273,60 | 278,05 | 269,95 | 271,44 | -1,77% | - |
| 25.02.2021 | 276,01 | 277,26 | 275,99 | 276,33 | 0,09% | - |
| 24.02.2021 | 277,52 | 280,27 | 272,51 | 276,08 | -0,24% | - |
| 23.02.2021 | 275,58 | 280,13 | 274,61 | 276,75 | 0,28% | - |
| 22.02.2021 | 277,44 | 279,87 | 273,29 | 275,97 | -0,08% | - |
| 19.02.2021 | 279,02 | 280,69 | 272,46 | 276,20 | -1,24% | - |
| 18.02.2021 | 278,60 | 283,23 | 277,01 | 279,67 | -0,06% | - |
| 17.02.2021 | 278,73 | 283,67 | 275,05 | 279,82 | 2,28% | - |
| 16.02.2021 | 285,38 | 286,93 | 273,59 | 273,59 | -4,58% | - |
| 12.02.2021 | 280,60 | 298,30 | 0,00 | 286,72 | 1,48% | - |
| 11.02.2021 | 282,58 | 284,32 | 278,56 | 282,53 | 0,59% | - |
| 10.02.2021 | 277,70 | 286,57 | 276,30 | 280,87 | 0,07% | - |
| 09.02.2021 | 281,45 | 288,07 | 276,57 | 280,66 | -0,56% | - |
| 08.02.2021 | 286,08 | 286,95 | 0,00 | 282,23 | -1,92% | - |
| 05.02.2021 | 287,98 | 289,95 | 284,86 | 287,75 | 0,84% | - |
| 04.02.2021 | 281,87 | 286,42 | 281,87 | 285,34 | 2,02% | - |
| 03.02.2021 | 273,16 | 280,98 | 271,49 | 279,70 | -1,22% | - |
| 02.02.2021 | 280,63 | 286,33 | 278,48 | 283,16 | 1,72% | - |
| 01.02.2021 | 281,52 | 281,85 | 276,47 | 278,38 | -1,01% | - |
| 29.01.2021 | 283,01 | 286,01 | 0,00 | 281,22 | 0,05% | - |
| 28.01.2021 | 290,41 | 291,70 | 280,54 | 281,08 | -3,55% | - |
| 27.01.2021 | 291,04 | 294,66 | 288,58 | 291,42 | -1,68% | - |
| 26.01.2021 | 290,35 | 299,70 | 286,57 | 296,39 | 2,94% | - |
| 25.01.2021 | 288,62 | 289,80 | 284,31 | 287,91 | -0,42% | - |
| 22.01.2021 | 286,36 | 293,15 | 285,74 | 289,14 | 0,05% | - |
| 21.01.2021 | 292,61 | 294,61 | 287,04 | 289,00 | -1,48% | - |
| 20.01.2021 | 296,19 | 298,51 | 290,63 | 293,34 | 0,27% | - |
| 19.01.2021 | 299,33 | 300,78 | 290,54 | 292,55 | -1,44% | - |
| 15.01.2021 | 298,95 | 304,18 | 293,51 | 296,83 | 0,00% | - |
| 14.01.2021 | 298,09 | 303,22 | 290,36 | 296,85 | 0,29% | - |
| 13.01.2021 | 297,41 | 299,51 | 288,33 | 295,98 | -0,63% | - |
| 12.01.2021 | 295,98 | 297,86 | 295,98 | 297,86 | 2,92% | - |
| 11.01.2021 | 287,01 | 290,88 | 283,15 | 289,41 | -0,04% | - |
| 08.01.2021 | 289,12 | 292,55 | 287,02 | 289,53 | -0,46% | - |
| 07.01.2021 | 292,30 | 296,98 | 289,16 | 290,86 | 0,03% | - |
| 06.01.2021 | 284,58 | 297,06 | 0,00 | 290,77 | 3,77% | - |
| 05.01.2021 | 281,64 | 286,67 | 278,77 | 280,20 | 0,38% | - |
| 04.01.2021 | 284,91 | 286,89 | 278,80 | 279,14 | -2,48% | - |
| 31.12.2020 | 281,72 | 296,76 | 280,62 | 286,25 | 1,80% | - |
| 30.12.2020 | 284,86 | 286,42 | 277,36 | 281,20 | -0,03% | - |
| 29.12.2020 | 281,05 | 282,70 | 276,77 | 281,29 | -4,97% | - |
| 28.12.2020 | 295,99 | 295,99 | 295,99 | 295,99 | 3,57% | - |
| 24.12.2020 | 285,33 | 299,52 | 279,61 | 285,77 | 0,32% | - |
| 23.12.2020 | 286,83 | 288,50 | 278,35 | 284,87 | -0,38% | - |
| 22.12.2020 | 285,35 | 290,29 | 278,84 | 285,95 | -0,20% | - |
| 21.12.2020 | 277,30 | 289,38 | 277,20 | 286,53 | 1,65% | - |
| 18.12.2020 | 288,33 | 290,82 | 277,55 | 281,89 | -1,67% | - |
| 17.12.2020 | 281,00 | 287,27 | 278,38 | 286,69 | 1,80% | - |
| 16.12.2020 | 282,48 | 283,03 | 275,11 | 281,61 | -0,10% | - |
| 15.12.2020 | 280,63 | 285,45 | 278,33 | 281,89 | -3,86% | - |
| 14.12.2020 | 283,29 | 313,61 | 251,94 | 293,22 | 3,63% | - |
| 11.12.2020 | 287,22 | 289,30 | 280,59 | 282,95 | 0,86% | - |
| 10.12.2020 | 270,04 | 284,61 | 269,17 | 280,54 | 4,34% | - |
| 09.12.2020 | 271,37 | 276,07 | 268,32 | 268,88 | 24,42% | - |
| 08.12.2020 | 262,95 | 271,28 | 216,11 | 216,11 | -19,02% | - |
| 07.12.2020 | 272,97 | 272,97 | 265,94 | 266,86 | -1,77% | - |
| 04.12.2020 | 270,14 | 276,50 | 269,51 | 271,66 | 0,94% | - |
| 03.12.2020 | 274,01 | 275,25 | 267,77 | 269,13 | -88,13% | - |
| 02.12.2020 | 273,33 | 2.266,43 | 263,41 | 2.266,43 | 730,39% | - |
| 01.12.2020 | 278,65 | 281,11 | 269,26 | 272,94 | 0,66% | - |
| 30.11.2020 | 271,98 | 274,71 | 269,11 | 271,14 | -65,33% | - |
| 27.11.2020 | 268,98 | 782,05 | 239,27 | 782,05 | 188,54% | - |
| 25.11.2020 | 271,04 | 271,04 | 271,04 | 271,04 | 0,48% | - |
| 24.11.2020 | 283,75 | 284,13 | 265,09 | 269,73 | -4,07% | - |
| 23.11.2020 | 281,26 | 284,05 | 279,55 | 281,18 | 0,37% | - |
| 20.11.2020 | 272,46 | 283,57 | 271,70 | 280,15 | 2,33% | - |
| 19.11.2020 | 273,77 | 273,77 | 273,77 | 273,77 | -2,30% | - |
| 18.11.2020 | 285,89 | 290,27 | 280,22 | 280,22 | -0,77% | - |
| 17.11.2020 | 290,00 | 292,17 | 282,39 | 282,39 | -2,31% | - |
| 16.11.2020 | 282,16 | 290,11 | 280,12 | 289,08 | 2,60% | - |
| 13.11.2020 | 276,33 | 284,54 | 275,27 | 281,74 | 3,65% | - |
| 12.11.2020 | 272,68 | 278,38 | 265,48 | 271,81 | -0,21% | - |
| 11.11.2020 | 270,11 | 278,44 | 269,33 | 272,39 | 0,02% | - |
| 10.11.2020 | 273,64 | 276,39 | 265,52 | 272,33 | 1,27% | - |
| 09.11.2020 | 271,23 | 278,09 | 267,29 | 268,91 | 1,21% | - |
| 06.11.2020 | 269,63 | 270,68 | 262,66 | 265,69 | -0,96% | - |
| 05.11.2020 | 263,91 | 278,97 | 263,55 | 268,25 | 0,45% | - |
| 04.11.2020 | 265,54 | 272,40 | 257,64 | 267,04 | 0,07% | - |
| 03.11.2020 | 264,72 | 274,08 | 263,39 | 266,86 | 2,15% | - |
| 02.11.2020 | 267,61 | 278,25 | 260,40 | 261,26 | -0,21% | - |
| 30.10.2020 | 270,01 | 270,01 | 259,69 | 261,81 | -1,28% | - |
| 29.10.2020 | 260,18 | 268,17 | 258,61 | 265,20 | 0,54% | - |
| 28.10.2020 | 271,07 | 273,41 | 259,89 | 263,77 | -3,86% | - |
| 27.10.2020 | 274,27 | 280,45 | 270,08 | 274,35 | 0,15% | - |
| 26.10.2020 | 274,08 | 275,14 | 268,89 | 273,93 | -3,05% | - |
| 23.10.2020 | 280,03 | 282,55 | 272,28 | 282,55 | 2,11% | - |
| 22.10.2020 | 273,66 | 281,38 | 271,02 | 276,72 | 1,47% | - |
| 21.10.2020 | 276,99 | 277,30 | 267,70 | 272,70 | -0,56% | - |
| 20.10.2020 | 279,41 | 282,22 | 272,63 | 274,23 | -0,30% | - |
| 19.10.2020 | 0,00 | 280,36 | 0,00 | 275,07 | -3,80% | - |
| 16.10.2020 | 282,86 | 286,96 | 276,01 | 285,92 | 2,23% | - |
| 15.10.2020 | 276,55 | 283,04 | 274,43 | 279,67 | -0,20% | - |
| 14.10.2020 | 280,89 | 285,21 | 273,52 | 280,22 | -0,52% | - |
| 13.10.2020 | 269,32 | 289,54 | 267,08 | 281,69 | -0,82% | - |
| 12.10.2020 | 278,58 | 287,30 | 278,58 | 284,02 | 0,54% | - |
| 09.10.2020 | 281,99 | 289,52 | 279,90 | 282,49 | 1,95% | - |
| 08.10.2020 | 273,30 | 277,99 | 273,30 | 277,08 | 0,93% | - |
| 07.10.2020 | 266,86 | 276,03 | 266,86 | 274,52 | 3,33% | - |
| 06.10.2020 | 265,05 | 270,29 | 260,39 | 265,67 | 1,66% | - |
| 05.10.2020 | 265,25 | 265,30 | 256,82 | 261,35 | 0,66% | - |