Echtzeit-Aktienkurs Mesabi Trust
Bid:
Ask:
Aktienkurse zur Mesabi Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 26,38 | 26,97 | 25,99 | 26,63 | 0,87% | - |
| 25.02.2021 | 27,41 | 27,65 | 26,18 | 26,40 | -5,07% | - |
| 24.02.2021 | 28,46 | 28,94 | 27,79 | 27,81 | -1,82% | - |
| 23.02.2021 | 28,42 | 29,25 | 28,01 | 28,32 | -0,19% | - |
| 22.02.2021 | 28,72 | 28,93 | 28,38 | 28,38 | 0,14% | - |
| 19.02.2021 | 28,08 | 28,42 | 27,80 | 28,34 | 1,32% | - |
| 18.02.2021 | 27,81 | 28,06 | 27,26 | 27,97 | -1,38% | - |
| 16.02.2021 | 28,26 | 28,47 | 28,15 | 28,36 | 0,71% | - |
| 12.02.2021 | 27,89 | 28,44 | 27,89 | 28,16 | 0,21% | - |
| 11.02.2021 | 27,49 | 28,19 | 0,00 | 28,10 | 1,35% | - |
| 10.02.2021 | 27,11 | 28,04 | 27,11 | 27,72 | 0,22% | - |
| 09.02.2021 | 27,20 | 27,77 | 27,09 | 27,66 | -0,98% | - |
| 08.02.2021 | 27,41 | 28,50 | 27,39 | 27,94 | 3,79% | - |
| 05.02.2021 | 26,31 | 27,13 | 26,24 | 26,92 | 3,08% | - |
| 04.02.2021 | 26,16 | 26,22 | 25,87 | 26,11 | 0,81% | - |
| 03.02.2021 | 26,21 | 26,39 | 25,75 | 25,90 | -0,88% | - |
| 02.02.2021 | 25,32 | 26,60 | 25,26 | 26,13 | 3,36% | - |
| 01.02.2021 | 24,99 | 25,28 | 24,99 | 25,28 | 1,61% | - |
| 29.01.2021 | 25,81 | 26,31 | 24,56 | 24,88 | -3,92% | - |
| 28.01.2021 | 25,82 | 26,46 | 25,61 | 25,90 | -2,63% | - |
| 27.01.2021 | 27,41 | 27,75 | 26,43 | 26,60 | -4,14% | - |
| 26.01.2021 | 27,68 | 27,75 | 27,56 | 27,75 | 0,38% | - |
| 25.01.2021 | 28,07 | 28,30 | 27,26 | 27,64 | -1,46% | - |
| 22.01.2021 | 27,93 | 28,37 | 27,76 | 28,05 | -0,50% | - |
| 21.01.2021 | 28,19 | 28,19 | 28,19 | 28,19 | -1,69% | - |
| 20.01.2021 | 28,23 | 29,02 | 27,67 | 28,68 | 2,47% | - |
| 19.01.2021 | 27,49 | 28,15 | 27,46 | 27,99 | 1,84% | - |
| 15.01.2021 | 27,82 | 27,87 | 26,94 | 27,48 | -1,89% | - |
| 14.01.2021 | 28,15 | 28,32 | 27,91 | 28,01 | 1,14% | - |
| 13.01.2021 | 27,79 | 28,31 | 27,56 | 27,70 | -2,31% | - |
| 12.01.2021 | 28,51 | 29,06 | 27,49 | 28,35 | 0,00% | - |
| 11.01.2021 | 27,63 | 28,60 | 27,62 | 28,35 | 2,94% | - |
| 08.01.2021 | 28,03 | 28,18 | 27,21 | 27,54 | -2,50% | - |
| 07.01.2021 | 28,79 | 28,87 | 28,16 | 28,25 | -2,15% | - |
| 06.01.2021 | 29,64 | 29,64 | 0,00 | 28,87 | 0,59% | - |
| 05.01.2021 | 27,99 | 29,18 | 27,92 | 28,70 | 4,57% | - |
| 04.01.2021 | 28,01 | 28,01 | 27,28 | 27,44 | -2,23% | - |
| 31.12.2020 | 28,60 | 28,63 | 27,58 | 28,07 | -1,84% | - |
| 30.12.2020 | 28,75 | 28,88 | 28,04 | 28,59 | 2,07% | - |
| 29.12.2020 | 27,63 | 28,16 | 27,34 | 28,01 | 2,04% | - |
| 28.12.2020 | 28,16 | 28,16 | 27,45 | 27,45 | -3,07% | - |
| 24.12.2020 | 28,94 | 29,05 | 28,32 | 28,32 | -3,77% | - |
| 23.12.2020 | 29,50 | 29,73 | 29,29 | 29,43 | 0,75% | - |
| 22.12.2020 | 28,97 | 29,38 | 28,81 | 29,21 | 0,86% | - |
| 21.12.2020 | 28,34 | 28,99 | 28,31 | 28,96 | 1,63% | - |
| 18.12.2020 | 28,57 | 29,25 | 28,33 | 28,50 | -0,90% | - |
| 17.12.2020 | 28,27 | 29,24 | 28,26 | 28,76 | 2,97% | - |
| 16.12.2020 | 27,72 | 28,12 | 27,42 | 27,93 | 1,45% | - |
| 15.12.2020 | 26,81 | 27,71 | 26,79 | 27,53 | 2,61% | - |
| 14.12.2020 | 26,68 | 26,99 | 26,57 | 26,83 | -1,29% | - |
| 11.12.2020 | 27,44 | 27,76 | 26,97 | 27,18 | -1,24% | - |
| 10.12.2020 | 26,65 | 27,52 | 26,53 | 27,52 | 3,63% | - |
| 09.12.2020 | 26,85 | 26,96 | 26,03 | 26,55 | 0,26% | - |
| 08.12.2020 | 27,30 | 27,30 | 26,14 | 26,48 | 20,34% | - |
| 07.12.2020 | 25,49 | 25,89 | 22,01 | 22,01 | -14,39% | - |
| 04.12.2020 | 25,21 | 25,87 | 25,18 | 25,71 | 3,94% | - |
| 03.12.2020 | 24,41 | 25,17 | 24,40 | 24,73 | 15,51% | - |
| 02.12.2020 | 24,59 | 24,59 | 21,29 | 21,41 | -10,81% | - |
| 01.12.2020 | 24,25 | 24,37 | 23,85 | 24,01 | 1,76% | - |
| 30.11.2020 | 24,11 | 24,11 | 23,57 | 23,59 | -2,16% | - |
| 27.11.2020 | 23,99 | 24,27 | 23,76 | 24,11 | 1,95% | - |
| 25.11.2020 | 23,65 | 23,65 | 23,65 | 23,65 | -0,44% | - |
| 24.11.2020 | 23,92 | 24,15 | 23,59 | 23,76 | -0,98% | - |
| 23.11.2020 | 23,26 | 24,14 | 23,25 | 23,99 | 4,42% | - |
| 20.11.2020 | 22,65 | 23,29 | 22,43 | 22,98 | 5,17% | - |
| 19.11.2020 | 21,89 | 22,17 | 21,85 | 21,85 | 1,37% | - |
| 18.11.2020 | 22,27 | 22,58 | 21,33 | 21,55 | -2,29% | - |
| 17.11.2020 | 21,82 | 22,38 | 21,71 | 22,06 | 1,50% | - |
| 16.11.2020 | 21,80 | 21,89 | 21,25 | 21,73 | 2,21% | - |
| 13.11.2020 | 21,26 | 21,56 | 21,14 | 21,26 | 2,73% | - |
| 12.11.2020 | 20,93 | 21,20 | 20,54 | 20,70 | 1,15% | - |
| 11.11.2020 | 20,46 | 20,47 | 20,46 | 20,46 | -7,27% | - |
| 10.11.2020 | 21,77 | 22,41 | 21,46 | 22,07 | 1,47% | - |
| 09.11.2020 | 21,99 | 22,18 | 21,51 | 21,75 | 1,95% | - |
| 06.11.2020 | 21,19 | 21,97 | 21,19 | 21,33 | -4,09% | - |
| 05.11.2020 | 21,75 | 22,36 | 21,75 | 22,24 | 3,85% | - |
| 04.11.2020 | 22,75 | 23,82 | 0,00 | 21,42 | -6,89% | - |
| 03.11.2020 | 22,97 | 23,28 | 22,86 | 23,00 | -0,20% | - |
| 02.11.2020 | 23,60 | 23,71 | 22,79 | 23,05 | 1,34% | - |
| 30.10.2020 | 23,50 | 23,57 | 22,74 | 22,74 | -4,81% | - |
| 29.10.2020 | 23,28 | 23,92 | 23,13 | 23,89 | 0,15% | - |
| 28.10.2020 | 23,66 | 24,11 | 23,05 | 23,86 | -1,38% | - |
| 27.10.2020 | 23,87 | 24,79 | 23,67 | 24,19 | 0,54% | - |
| 26.10.2020 | 24,01 | 24,25 | 23,52 | 24,06 | 1,26% | - |
| 23.10.2020 | 23,81 | 24,49 | 23,76 | 23,76 | -0,50% | - |
| 22.10.2020 | 23,52 | 24,00 | 23,52 | 23,88 | 4,99% | - |
| 21.10.2020 | 23,43 | 23,81 | 22,75 | 22,75 | -3,91% | - |
| 20.10.2020 | 23,52 | 24,00 | 23,17 | 23,67 | -0,71% | - |
| 19.10.2020 | 23,70 | 24,22 | 23,18 | 23,84 | -0,38% | - |
| 16.10.2020 | 24,24 | 24,35 | 23,28 | 23,93 | -4,15% | - |
| 15.10.2020 | 23,07 | 24,97 | 22,98 | 24,97 | 6,39% | - |
| 14.10.2020 | 23,27 | 23,51 | 23,25 | 23,47 | 0,62% | - |
| 13.10.2020 | 22,28 | 23,72 | 21,94 | 23,32 | 3,19% | - |
| 12.10.2020 | 22,32 | 23,10 | 22,10 | 22,60 | 0,16% | - |
| 09.10.2020 | 22,95 | 23,20 | 22,37 | 22,57 | -2,78% | - |
| 08.10.2020 | 22,60 | 23,81 | 22,45 | 23,21 | 3,52% | - |
| 07.10.2020 | 22,49 | 22,49 | 22,16 | 22,42 | 1,33% | - |
| 06.10.2020 | 22,07 | 22,45 | 21,83 | 22,13 | 0,00% | - |
| 05.10.2020 | 22,05 | 22,19 | 22,05 | 22,13 | 3,05% | - |
| 02.10.2020 | 21,51 | 21,81 | 21,00 | 21,47 | 1,75% | - |