17,794$
4,24%
Echtzeit-Aktienkurs Mesabi Trust
Bid:
Ask:
Aktienkurse zur Mesabi Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 17,10 | 17,80 | 16,75 | 17,79 | 4,22% | 54.473,00 |
| 18.04.2024 | 17,12 | 17,35 | 16,95 | 17,07 | -0,99% | 26.039,00 |
| 17.04.2024 | 17,62 | 17,62 | 17,20 | 17,24 | -0,14% | 33.228,00 |
| 16.04.2024 | 16,85 | 17,27 | 16,72 | 17,27 | 1,26% | 26.977,00 |
| 15.04.2024 | 17,25 | 17,46 | 16,90 | 17,05 | -0,99% | 23.573,00 |
| 12.04.2024 | 17,55 | 17,60 | 17,04 | 17,22 | -1,09% | 28.657,00 |
| 11.04.2024 | 17,55 | 17,65 | 17,20 | 17,41 | 0,29% | 29.786,00 |
| 10.04.2024 | 17,34 | 17,68 | 17,26 | 17,36 | -1,53% | 26.271,00 |
| 09.04.2024 | 17,80 | 17,87 | 17,35 | 17,63 | 0,17% | 33.378,00 |
| 08.04.2024 | 17,80 | 18,04 | 17,55 | 17,60 | -1,07% | 47.794,00 |
| 05.04.2024 | 17,82 | 17,98 | 17,55 | 17,79 | -0,34% | 36.450,00 |
| 04.04.2024 | 18,00 | 18,09 | 17,66 | 17,85 | -1,05% | 34.520,00 |
| 03.04.2024 | 17,95 | 18,22 | 17,65 | 18,04 | 0,11% | 33.132,00 |
| 02.04.2024 | 17,94 | 18,12 | 17,60 | 18,02 | -0,99% | 31.426,00 |
| 01.04.2024 | 17,75 | 18,33 | 17,36 | 18,20 | 2,82% | 58.128,00 |
| 28.03.2024 | 17,56 | 17,85 | 17,35 | 17,70 | -0,11% | 78.215,00 |
| 27.03.2024 | 17,45 | 17,97 | 17,43 | 17,72 | 0,85% | 88.952,00 |
| 26.03.2024 | 18,13 | 18,21 | 17,57 | 17,57 | -3,51% | 55.335,00 |
| 25.03.2024 | 18,65 | 18,70 | 18,05 | 18,21 | -3,04% | 56.621,00 |
| 22.03.2024 | 19,00 | 19,40 | 18,75 | 18,78 | -1,98% | 24.292,00 |
| 21.03.2024 | 19,55 | 19,55 | 18,74 | 19,16 | -1,49% | 39.338,00 |
| 20.03.2024 | 18,70 | 19,65 | 18,47 | 19,45 | 3,57% | 78.863,00 |
| 19.03.2024 | 18,19 | 18,87 | 17,63 | 18,78 | 2,79% | 70.823,00 |
| 18.03.2024 | 17,50 | 18,76 | 17,50 | 18,27 | 4,28% | 34.788,00 |
| 15.03.2024 | 17,52 | 17,90 | 17,44 | 17,52 | 0,86% | 48.667,00 |
| 14.03.2024 | 17,64 | 17,86 | 17,19 | 17,37 | -2,36% | 31.428,00 |
| 13.03.2024 | 17,85 | 18,11 | 17,52 | 17,79 | -0,28% | 38.350,00 |
| 12.03.2024 | 18,28 | 18,28 | 17,58 | 17,84 | -1,60% | 30.770,00 |
| 11.03.2024 | 18,27 | 18,28 | 17,82 | 18,13 | -0,77% | 38.001,00 |
| 08.03.2024 | 18,45 | 18,64 | 18,20 | 18,27 | -0,81% | 20.989,00 |
| 07.03.2024 | 18,08 | 18,75 | 17,84 | 18,42 | 1,94% | 28.612,00 |
| 06.03.2024 | 17,28 | 18,14 | 17,19 | 18,07 | 5,49% | 73.443,00 |
| 05.03.2024 | 17,25 | 17,29 | 16,68 | 17,13 | -0,41% | 105.111,00 |
| 04.03.2024 | 17,10 | 17,43 | 16,69 | 17,20 | 0,29% | 84.063,00 |
| 01.03.2024 | 17,41 | 17,59 | 17,01 | 17,15 | -1,49% | 43.126,00 |
| 29.02.2024 | 17,50 | 17,67 | 17,05 | 17,41 | 0,69% | 36.609,00 |
| 28.02.2024 | 17,50 | 17,80 | 17,02 | 17,29 | -2,26% | 59.646,00 |
| 27.02.2024 | 17,51 | 17,85 | 17,23 | 17,69 | 1,32% | 48.564,00 |
| 26.02.2024 | 17,80 | 17,93 | 17,43 | 17,46 | -1,91% | 60.609,00 |
| 23.02.2024 | 17,88 | 18,24 | 17,80 | 17,80 | -1,06% | 24.017,00 |
| 22.02.2024 | 18,35 | 18,63 | 17,88 | 17,99 | -2,07% | 47.379,00 |
| 21.02.2024 | 18,90 | 18,94 | 18,32 | 18,37 | -2,34% | 21.791,00 |
| 20.02.2024 | 19,30 | 19,30 | 18,72 | 18,81 | -1,88% | 18.762,00 |
| 16.02.2024 | 19,08 | 19,25 | 18,68 | 19,17 | 1,16% | 23.491,00 |
| 15.02.2024 | 18,67 | 19,17 | 18,50 | 18,95 | 2,93% | 32.827,00 |
| 14.02.2024 | 18,43 | 18,48 | 18,10 | 18,41 | 1,60% | 18.542,00 |
| 13.02.2024 | 18,51 | 18,56 | 18,06 | 18,12 | -2,05% | 15.439,00 |
| 12.02.2024 | 18,25 | 18,80 | 18,25 | 18,50 | 0,54% | 20.549,00 |
| 09.02.2024 | 18,50 | 18,59 | 17,98 | 18,40 | -0,54% | 39.848,00 |
| 08.02.2024 | 18,77 | 18,87 | 18,38 | 18,50 | -2,01% | 36.475,00 |
| 07.02.2024 | 19,20 | 19,40 | 18,77 | 18,88 | -2,02% | 41.670,00 |
| 06.02.2024 | 19,70 | 20,11 | 19,20 | 19,27 | -2,43% | 37.476,00 |
| 05.02.2024 | 20,07 | 20,07 | 19,60 | 19,75 | -3,94% | 11.046,00 |
| 02.02.2024 | 19,38 | 20,59 | 19,33 | 20,56 | 4,31% | 51.888,00 |
| 01.02.2024 | 19,76 | 19,77 | 19,33 | 19,71 | 1,03% | 9.286,00 |
| 31.01.2024 | 19,42 | 19,79 | 19,33 | 19,51 | 0,46% | 15.439,00 |
| 30.01.2024 | 19,77 | 20,32 | 19,34 | 19,42 | -2,17% | 17.038,00 |
| 29.01.2024 | 19,99 | 20,20 | 19,63 | 19,85 | -2,70% | 14.362,00 |
| 26.01.2024 | 20,51 | 20,94 | 20,36 | 20,40 | -2,30% | 34.892,00 |
| 25.01.2024 | 21,23 | 21,23 | 20,53 | 20,88 | 0,19% | 6.794,00 |
| 24.01.2024 | 20,35 | 20,94 | 20,35 | 20,84 | 2,81% | 13.912,00 |
| 23.01.2024 | 20,96 | 21,19 | 20,11 | 20,27 | -2,55% | 21.783,00 |
| 22.01.2024 | 20,67 | 21,14 | 20,65 | 20,80 | 0,43% | 13.385,00 |
| 19.01.2024 | 21,00 | 21,00 | 20,65 | 20,71 | -1,24% | 12.176,00 |
| 18.01.2024 | 21,00 | 21,23 | 20,55 | 20,97 | 0,82% | 18.729,00 |
| 17.01.2024 | 20,84 | 21,03 | 20,57 | 20,80 | -0,62% | 23.496,00 |
| 16.01.2024 | 20,80 | 21,07 | 20,80 | 20,93 | -0,05% | 21.259,00 |
| 12.01.2024 | 20,31 | 21,18 | 20,30 | 20,94 | 3,87% | 32.217,00 |
| 11.01.2024 | 19,82 | 20,25 | 19,65 | 20,16 | 1,66% | 37.315,00 |
| 10.01.2024 | 19,79 | 19,98 | 19,54 | 19,83 | 1,17% | 22.296,00 |
| 09.01.2024 | 19,95 | 20,22 | 19,50 | 19,60 | -1,21% | 25.885,00 |
| 08.01.2024 | 19,82 | 20,19 | 19,75 | 19,84 | 0,76% | 10.867,00 |
| 05.01.2024 | 19,55 | 20,19 | 19,55 | 19,69 | -0,25% | 27.011,00 |
| 04.01.2024 | 20,26 | 20,30 | 19,64 | 19,74 | -1,55% | 29.104,00 |
| 03.01.2024 | 19,90 | 20,39 | 19,67 | 20,05 | 0,80% | 32.962,00 |
| 02.01.2024 | 20,18 | 20,47 | 19,89 | 19,89 | -2,83% | 22.668,00 |
| 29.12.2023 | 20,15 | 20,70 | 20,15 | 20,47 | 1,59% | 21.271,00 |
| 28.12.2023 | 19,84 | 20,59 | 19,74 | 20,15 | 1,97% | 62.661,00 |
| 27.12.2023 | 19,70 | 20,19 | 19,50 | 19,76 | 0,30% | 62.549,00 |
| 26.12.2023 | 20,33 | 20,33 | 19,45 | 19,70 | -4,00% | 49.108,00 |
| 22.12.2023 | 20,90 | 20,90 | 20,29 | 20,52 | -0,39% | 25.143,00 |
| 21.12.2023 | 20,73 | 20,94 | 20,60 | 20,60 | 0,78% | 22.680,00 |
| 20.12.2023 | 20,49 | 21,23 | 20,44 | 20,44 | -1,21% | 29.814,00 |
| 19.12.2023 | 20,26 | 20,81 | 20,24 | 20,69 | 3,04% | 24.630,00 |
| 18.12.2023 | 19,80 | 20,86 | 19,67 | 20,08 | 0,85% | 38.645,00 |
| 15.12.2023 | 20,03 | 20,29 | 19,76 | 19,91 | -0,60% | 18.290,00 |
| 14.12.2023 | 19,00 | 20,03 | 19,00 | 20,03 | 6,09% | 45.524,00 |
| 13.12.2023 | 17,53 | 19,13 | 17,53 | 18,88 | 5,59% | 234.003,00 |
| 12.12.2023 | 17,27 | 17,94 | 17,25 | 17,88 | 2,46% | 58.713,00 |
| 11.12.2023 | 18,03 | 18,03 | 17,45 | 17,45 | -3,75% | 60.517,00 |
| 08.12.2023 | 18,30 | 18,41 | 18,09 | 18,13 | -1,84% | 44.856,00 |
| 07.12.2023 | 18,80 | 19,07 | 18,09 | 18,47 | -1,76% | 50.241,00 |
| 06.12.2023 | 17,88 | 18,85 | 17,83 | 18,80 | 5,44% | 90.598,00 |
| 05.12.2023 | 18,06 | 18,39 | 17,56 | 17,83 | -1,65% | 67.418,00 |
| 04.12.2023 | 18,33 | 18,64 | 17,80 | 18,13 | -2,53% | 49.770,00 |
| 01.12.2023 | 17,90 | 18,73 | 17,90 | 18,60 | 3,62% | 38.490,00 |
| 30.11.2023 | 18,25 | 18,52 | 17,88 | 17,95 | -1,64% | 32.791,00 |
| 29.11.2023 | 18,68 | 18,82 | 18,14 | 18,25 | -2,46% | 22.945,00 |
| 28.11.2023 | 19,00 | 19,36 | 18,01 | 18,71 | -1,47% | 33.093,00 |
| 27.11.2023 | 19,40 | 19,84 | 18,89 | 18,99 | -2,76% | 15.099,00 |