8,830$
-0,34%
Echtzeit-Aktienkurs Mesa Royalty Trust
Bid:
Ask:
Aktienkurse zur Mesa Royalty Trust Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 8,90 | 9,04 | 8,82 | 8,89 | 0,34% | 7.402,00 |
01.05.2024 | 9,30 | 9,37 | 8,78 | 8,86 | -4,11% | 14.082,00 |
30.04.2024 | 9,01 | 9,41 | 9,01 | 9,24 | 1,43% | 2.312,00 |
29.04.2024 | 9,26 | 9,39 | 9,08 | 9,11 | -2,25% | 11.966,00 |
26.04.2024 | 9,80 | 9,85 | 9,25 | 9,32 | -1,17% | 12.292,00 |
25.04.2024 | 9,80 | 9,81 | 9,30 | 9,43 | -4,55% | 19.609,00 |
24.04.2024 | 10,08 | 10,32 | 9,76 | 9,88 | -1,98% | 9.199,00 |
23.04.2024 | 10,35 | 10,58 | 10,05 | 10,08 | -2,70% | 22.097,00 |
22.04.2024 | 11,10 | 11,35 | 10,36 | 10,36 | -7,42% | 14.675,00 |
19.04.2024 | 11,05 | 11,62 | 11,00 | 11,19 | -0,79% | 11.893,00 |
18.04.2024 | 11,70 | 11,70 | 11,06 | 11,28 | -2,98% | 17.530,00 |
17.04.2024 | 11,56 | 11,80 | 11,45 | 11,63 | 0,48% | 3.420,00 |
16.04.2024 | 11,61 | 11,65 | 11,47 | 11,57 | 1,22% | 6.491,00 |
15.04.2024 | 11,99 | 11,99 | 11,40 | 11,43 | 0,62% | 13.645,00 |
12.04.2024 | 11,18 | 11,74 | 11,09 | 11,36 | 3,27% | 29.214,00 |
11.04.2024 | 11,08 | 11,24 | 11,00 | 11,00 | 1,48% | 5.860,00 |
10.04.2024 | 11,10 | 11,47 | 10,84 | 10,84 | -2,61% | 11.633,00 |
09.04.2024 | 11,37 | 11,37 | 11,12 | 11,13 | -2,79% | 12.742,00 |
08.04.2024 | 11,45 | 11,53 | 11,18 | 11,45 | 0,39% | 8.253,00 |
05.04.2024 | 11,50 | 11,95 | 11,06 | 11,41 | 0,84% | 9.489,00 |
04.04.2024 | 10,82 | 11,61 | 10,82 | 11,31 | 3,29% | 10.859,00 |
03.04.2024 | 10,99 | 11,10 | 10,82 | 10,95 | 0,92% | 4.247,00 |
02.04.2024 | 10,65 | 10,97 | 10,65 | 10,85 | -1,32% | 6.944,00 |
01.04.2024 | 10,55 | 11,20 | 10,55 | 11,00 | 3,53% | 17.954,00 |
28.03.2024 | 10,55 | 10,64 | 10,42 | 10,62 | 2,12% | 4.011,00 |
27.03.2024 | 10,40 | 10,50 | 10,01 | 10,40 | -0,48% | 4.765,00 |
26.03.2024 | 10,50 | 10,59 | 10,38 | 10,45 | 0,29% | 5.223,00 |
25.03.2024 | 10,48 | 10,65 | 10,04 | 10,42 | 1,66% | 15.586,00 |
22.03.2024 | 10,06 | 10,30 | 9,88 | 10,25 | 3,80% | 11.079,00 |
21.03.2024 | 9,61 | 10,13 | 9,61 | 9,88 | 2,65% | 11.118,00 |
20.03.2024 | 9,93 | 9,95 | 9,62 | 9,62 | -5,22% | 6.948,00 |
19.03.2024 | 10,20 | 10,41 | 10,00 | 10,15 | 1,70% | 4.733,00 |
18.03.2024 | 10,14 | 10,14 | 9,64 | 9,98 | -2,34% | 5.029,00 |
15.03.2024 | 9,93 | 10,50 | 9,66 | 10,22 | 1,18% | 3.898,00 |
14.03.2024 | 10,06 | 10,10 | 10,06 | 10,10 | 1,01% | 715,00 |
13.03.2024 | 10,06 | 10,28 | 9,69 | 10,00 | 0,35% | 5.466,00 |
12.03.2024 | 10,79 | 10,79 | 9,51 | 9,97 | -0,94% | 10.344,00 |
11.03.2024 | 10,14 | 10,74 | 10,01 | 10,06 | 0,40% | 7.905,00 |
08.03.2024 | 10,20 | 10,32 | 10,01 | 10,02 | -1,23% | 3.164,00 |
07.03.2024 | 10,30 | 10,30 | 10,15 | 10,15 | -0,04% | 2.569,00 |
06.03.2024 | 10,00 | 10,22 | 10,00 | 10,15 | 0,38% | 5.164,00 |
05.03.2024 | 10,50 | 10,64 | 10,06 | 10,11 | -3,81% | 8.019,00 |
04.03.2024 | 10,80 | 10,94 | 10,51 | 10,51 | -2,69% | 17.106,00 |
01.03.2024 | 10,89 | 10,92 | 10,50 | 10,80 | 1,89% | 7.980,00 |
29.02.2024 | 10,30 | 10,95 | 9,90 | 10,60 | 10,65% | 32.814,00 |
28.02.2024 | 9,40 | 9,90 | 9,40 | 9,58 | 2,46% | 20.431,00 |
27.02.2024 | 9,03 | 9,40 | 8,99 | 9,35 | 4,94% | 24.714,00 |
26.02.2024 | 9,04 | 9,04 | 8,89 | 8,91 | -1,18% | 12.160,00 |
23.02.2024 | 9,01 | 9,08 | 8,85 | 9,02 | -0,70% | 16.794,00 |
22.02.2024 | 9,14 | 9,20 | 9,02 | 9,08 | -2,37% | 8.199,00 |
21.02.2024 | 9,37 | 9,38 | 9,08 | 9,30 | 2,99% | 8.327,00 |
20.02.2024 | 9,30 | 9,30 | 9,03 | 9,03 | -2,90% | 5.586,00 |
16.02.2024 | 9,25 | 9,50 | 9,01 | 9,30 | 0,00% | 5.035,00 |
15.02.2024 | 9,44 | 9,45 | 9,15 | 9,30 | -0,32% | 11.299,00 |
14.02.2024 | 9,27 | 9,50 | 8,95 | 9,33 | -1,27% | 15.246,00 |
13.02.2024 | 10,00 | 10,00 | 9,35 | 9,45 | -0,63% | 11.122,00 |
12.02.2024 | 10,10 | 10,15 | 9,30 | 9,51 | -6,06% | 47.924,00 |
09.02.2024 | 10,10 | 10,21 | 10,01 | 10,12 | -0,84% | 8.747,00 |
08.02.2024 | 10,27 | 10,30 | 10,21 | 10,21 | -0,56% | 1.875,00 |
07.02.2024 | 10,31 | 10,37 | 10,14 | 10,27 | -0,70% | 4.066,00 |
06.02.2024 | 10,35 | 10,49 | 10,03 | 10,34 | 0,00% | 8.858,00 |
05.02.2024 | 10,67 | 10,88 | 10,33 | 10,34 | -5,25% | 16.100,00 |
02.02.2024 | 10,80 | 10,96 | 10,61 | 10,91 | 1,05% | 7.610,00 |
01.02.2024 | 10,80 | 10,99 | 10,70 | 10,80 | -0,18% | 13.705,00 |
31.01.2024 | 10,98 | 11,00 | 10,74 | 10,82 | -1,01% | 15.324,00 |
30.01.2024 | 11,19 | 11,19 | 10,90 | 10,93 | -1,53% | 5.578,00 |
29.01.2024 | 11,00 | 11,20 | 10,94 | 11,10 | 2,02% | 8.979,00 |
26.01.2024 | 10,82 | 11,04 | 10,80 | 10,88 | -0,87% | 11.177,00 |
25.01.2024 | 10,81 | 11,34 | 10,81 | 10,98 | 0,05% | 8.390,00 |
24.01.2024 | 11,48 | 11,60 | 10,80 | 10,97 | -5,10% | 12.080,00 |
23.01.2024 | 11,50 | 11,90 | 11,26 | 11,56 | -0,34% | 10.428,00 |
22.01.2024 | 11,31 | 11,74 | 11,23 | 11,60 | 1,22% | 5.429,00 |
19.01.2024 | 11,08 | 11,70 | 11,08 | 11,46 | 1,15% | 5.585,00 |
18.01.2024 | 10,80 | 11,60 | 10,80 | 11,33 | 3,85% | 16.170,00 |
17.01.2024 | 11,46 | 11,48 | 10,80 | 10,91 | -4,97% | 18.158,00 |
16.01.2024 | 12,00 | 12,02 | 11,47 | 11,48 | -4,84% | 16.659,00 |
12.01.2024 | 11,85 | 12,59 | 11,85 | 12,06 | 2,32% | 10.657,00 |
11.01.2024 | 11,76 | 12,20 | 11,53 | 11,79 | 0,34% | 29.748,00 |
10.01.2024 | 12,28 | 12,63 | 11,75 | 11,75 | -4,32% | 26.464,00 |
09.01.2024 | 12,95 | 13,43 | 12,28 | 12,28 | -5,17% | 23.952,00 |
08.01.2024 | 13,65 | 13,65 | 12,79 | 12,95 | -3,14% | 30.485,00 |
05.01.2024 | 13,84 | 13,98 | 13,12 | 13,37 | -2,48% | 7.438,00 |
04.01.2024 | 14,49 | 14,49 | 13,41 | 13,71 | 1,78% | 11.582,00 |
03.01.2024 | 14,00 | 14,00 | 13,10 | 13,47 | 1,20% | 19.611,00 |
02.01.2024 | 13,00 | 13,98 | 13,00 | 13,31 | 0,83% | 19.767,00 |
29.12.2023 | 13,32 | 13,32 | 12,95 | 13,20 | -0,90% | 10.674,00 |
28.12.2023 | 13,24 | 13,38 | 12,81 | 13,32 | -2,06% | 16.949,00 |
27.12.2023 | 12,82 | 13,75 | 12,63 | 13,60 | 8,11% | 20.289,00 |
26.12.2023 | 12,25 | 12,88 | 12,25 | 12,58 | 2,36% | 20.314,00 |
22.12.2023 | 12,00 | 12,49 | 12,00 | 12,29 | 1,31% | 28.044,00 |
21.12.2023 | 12,27 | 12,62 | 12,00 | 12,13 | 0,84% | 19.098,00 |
20.12.2023 | 11,56 | 12,90 | 11,56 | 12,03 | 4,07% | 39.305,00 |
19.12.2023 | 13,61 | 14,18 | 11,36 | 11,56 | -16,77% | 40.818,00 |
18.12.2023 | 13,69 | 14,65 | 13,00 | 13,89 | 1,46% | 42.157,00 |
15.12.2023 | 13,46 | 13,99 | 13,46 | 13,69 | 0,66% | 9.775,00 |
14.12.2023 | 14,10 | 14,10 | 13,30 | 13,60 | -2,79% | 28.971,00 |
13.12.2023 | 14,38 | 14,91 | 13,84 | 13,99 | -7,84% | 18.948,00 |
12.12.2023 | 16,25 | 16,25 | 14,83 | 15,18 | -2,37% | 15.572,00 |
11.12.2023 | 15,70 | 16,00 | 15,50 | 15,55 | -1,08% | 8.393,00 |
08.12.2023 | 16,28 | 16,30 | 15,64 | 15,72 | -3,40% | 6.026,00 |