112,910$
2,48%
Echtzeit-Aktienkurs Mesa Laboratories
Bid:
Ask:
Aktienkurse zur Mesa Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 111,59 | 114,14 | 108,97 | 113,37 | 2,90% | 39.512,00 |
| 01.05.2024 | 106,70 | 115,26 | 104,33 | 110,18 | 3,36% | 59.742,00 |
| 30.04.2024 | 103,75 | 106,91 | 102,25 | 106,60 | 1,02% | 47.233,00 |
| 29.04.2024 | 104,02 | 107,44 | 104,02 | 105,52 | 2,26% | 30.577,00 |
| 26.04.2024 | 102,08 | 104,91 | 102,08 | 103,19 | 1,37% | 19.542,00 |
| 25.04.2024 | 103,46 | 103,46 | 100,66 | 101,80 | -2,56% | 24.058,00 |
| 24.04.2024 | 105,45 | 108,78 | 103,26 | 104,47 | -2,02% | 19.558,00 |
| 23.04.2024 | 102,05 | 108,58 | 102,05 | 106,62 | 3,64% | 34.370,00 |
| 22.04.2024 | 101,19 | 103,55 | 99,54 | 102,88 | 2,12% | 31.909,00 |
| 19.04.2024 | 98,91 | 101,95 | 98,91 | 100,74 | 0,62% | 27.080,00 |
| 18.04.2024 | 101,01 | 103,32 | 99,54 | 100,12 | -1,36% | 25.628,00 |
| 17.04.2024 | 104,35 | 104,35 | 101,01 | 101,50 | -0,98% | 26.529,00 |
| 16.04.2024 | 104,20 | 105,19 | 101,93 | 102,50 | -2,36% | 24.219,00 |
| 15.04.2024 | 104,18 | 108,12 | 102,29 | 104,98 | -0,03% | 26.542,00 |
| 12.04.2024 | 104,00 | 106,26 | 102,20 | 105,01 | 0,13% | 59.594,00 |
| 11.04.2024 | 104,58 | 105,09 | 102,02 | 104,87 | 0,79% | 19.529,00 |
| 10.04.2024 | 103,00 | 104,36 | 102,35 | 104,05 | -2,68% | 39.648,00 |
| 09.04.2024 | 105,91 | 107,60 | 103,58 | 106,92 | 0,73% | 25.036,00 |
| 08.04.2024 | 103,20 | 106,94 | 103,20 | 106,14 | 5,17% | 39.062,00 |
| 05.04.2024 | 100,00 | 103,14 | 99,69 | 100,92 | 0,77% | 29.114,00 |
| 04.04.2024 | 102,17 | 104,73 | 99,71 | 100,15 | 0,54% | 30.625,00 |
| 03.04.2024 | 99,21 | 104,91 | 99,21 | 99,61 | 0,34% | 40.094,00 |
| 02.04.2024 | 110,80 | 111,19 | 97,75 | 99,27 | -11,57% | 74.145,00 |
| 01.04.2024 | 110,21 | 112,55 | 108,09 | 112,26 | 2,31% | 43.073,00 |
| 28.03.2024 | 107,11 | 111,33 | 107,11 | 109,73 | 2,38% | 43.175,00 |
| 27.03.2024 | 102,84 | 107,31 | 102,84 | 107,18 | 4,73% | 17.619,00 |
| 26.03.2024 | 101,29 | 104,43 | 98,83 | 102,34 | 2,46% | 42.555,00 |
| 25.03.2024 | 104,04 | 104,39 | 99,27 | 99,88 | -3,04% | 25.382,00 |
| 22.03.2024 | 107,48 | 108,51 | 102,27 | 103,01 | -3,75% | 23.324,00 |
| 21.03.2024 | 105,81 | 108,45 | 103,15 | 107,02 | 2,67% | 49.793,00 |
| 20.03.2024 | 102,06 | 104,72 | 101,02 | 104,24 | 2,42% | 28.830,00 |
| 19.03.2024 | 101,77 | 102,99 | 100,75 | 101,78 | 0,00% | 25.119,00 |
| 18.03.2024 | 100,87 | 103,67 | 100,80 | 101,78 | 0,69% | 24.018,00 |
| 15.03.2024 | 99,21 | 103,25 | 98,33 | 101,08 | 0,55% | 52.505,00 |
| 14.03.2024 | 105,43 | 105,89 | 98,86 | 100,53 | -4,65% | 41.119,00 |
| 13.03.2024 | 106,73 | 107,47 | 104,68 | 105,43 | -0,98% | 39.264,00 |
| 12.03.2024 | 107,39 | 107,43 | 105,43 | 106,47 | -0,57% | 25.139,00 |
| 11.03.2024 | 112,13 | 112,13 | 106,00 | 107,08 | -4,39% | 44.306,00 |
| 08.03.2024 | 115,20 | 115,75 | 111,19 | 112,00 | -1,84% | 22.340,00 |
| 07.03.2024 | 113,02 | 114,98 | 113,02 | 114,10 | 1,90% | 23.277,00 |
| 06.03.2024 | 112,63 | 113,35 | 109,79 | 111,97 | 0,62% | 40.253,00 |
| 05.03.2024 | 110,71 | 111,70 | 109,20 | 111,28 | -0,86% | 43.773,00 |
| 04.03.2024 | 109,63 | 112,53 | 108,60 | 112,24 | 2,57% | 35.151,00 |
| 01.03.2024 | 109,44 | 109,55 | 105,50 | 109,43 | 0,60% | 50.332,00 |
| 29.02.2024 | 109,91 | 112,50 | 108,31 | 108,78 | 1,49% | 50.271,00 |
| 28.02.2024 | 106,47 | 107,18 | 104,50 | 107,18 | -0,52% | 36.716,00 |
| 27.02.2024 | 107,34 | 109,98 | 105,68 | 107,74 | 1,61% | 34.895,00 |
| 26.02.2024 | 104,67 | 106,84 | 104,38 | 106,03 | 1,23% | 17.675,00 |
| 23.02.2024 | 104,52 | 105,97 | 101,58 | 104,74 | -0,44% | 69.644,00 |
| 22.02.2024 | 102,62 | 105,61 | 102,04 | 105,20 | 2,46% | 70.772,00 |
| 21.02.2024 | 102,73 | 103,33 | 100,07 | 102,67 | -0,57% | 32.878,00 |
| 20.02.2024 | 101,33 | 103,73 | 100,20 | 103,26 | 0,54% | 38.783,00 |
| 16.02.2024 | 103,02 | 106,29 | 102,06 | 102,71 | -1,50% | 63.626,00 |
| 15.02.2024 | 98,73 | 106,54 | 97,61 | 104,27 | 7,30% | 70.541,00 |
| 14.02.2024 | 92,66 | 97,62 | 90,71 | 97,18 | 6,96% | 60.634,00 |
| 13.02.2024 | 91,81 | 94,97 | 89,68 | 90,86 | -4,98% | 61.006,00 |
| 12.02.2024 | 94,51 | 96,18 | 94,20 | 95,62 | 1,89% | 36.740,00 |
| 09.02.2024 | 93,82 | 94,40 | 91,25 | 93,85 | 0,62% | 53.561,00 |
| 08.02.2024 | 91,85 | 93,42 | 90,10 | 93,27 | 2,92% | 49.842,00 |
| 07.02.2024 | 96,94 | 96,94 | 90,32 | 90,62 | -5,62% | 65.319,00 |
| 06.02.2024 | 99,06 | 101,95 | 95,15 | 96,02 | -3,34% | 60.125,00 |
| 05.02.2024 | 92,47 | 101,55 | 91,31 | 99,34 | 5,68% | 86.850,00 |
| 02.02.2024 | 91,99 | 94,92 | 90,10 | 94,00 | -0,07% | 60.727,00 |
| 01.02.2024 | 94,20 | 94,97 | 90,84 | 94,07 | 2,67% | 43.135,00 |
| 31.01.2024 | 94,16 | 96,25 | 91,51 | 91,62 | -2,58% | 58.015,00 |
| 30.01.2024 | 95,94 | 96,92 | 93,94 | 94,05 | -2,55% | 29.843,00 |
| 29.01.2024 | 94,74 | 97,34 | 93,20 | 96,51 | 1,58% | 50.261,00 |
| 26.01.2024 | 93,32 | 96,00 | 92,54 | 95,01 | 2,81% | 38.302,00 |
| 25.01.2024 | 94,85 | 94,85 | 91,58 | 92,41 | -0,87% | 45.108,00 |
| 24.01.2024 | 95,28 | 97,33 | 92,30 | 93,22 | 0,23% | 58.203,00 |
| 23.01.2024 | 97,70 | 97,70 | 91,65 | 93,01 | -3,51% | 49.175,00 |
| 22.01.2024 | 92,63 | 96,91 | 92,63 | 96,39 | 5,67% | 50.751,00 |
| 19.01.2024 | 91,36 | 91,45 | 88,65 | 91,22 | 0,60% | 49.687,00 |
| 18.01.2024 | 92,69 | 92,69 | 89,61 | 90,68 | -1,76% | 47.668,00 |
| 17.01.2024 | 93,33 | 95,50 | 91,43 | 92,30 | -3,21% | 57.457,00 |
| 16.01.2024 | 96,07 | 96,07 | 93,64 | 95,36 | -0,63% | 56.426,00 |
| 12.01.2024 | 98,66 | 100,87 | 94,78 | 95,96 | -0,39% | 70.074,00 |
| 11.01.2024 | 99,07 | 99,34 | 95,04 | 96,34 | -3,48% | 70.360,00 |
| 10.01.2024 | 102,00 | 102,75 | 97,36 | 99,81 | -2,17% | 56.039,00 |
| 09.01.2024 | 101,63 | 104,47 | 99,03 | 102,02 | -0,54% | 77.815,00 |
| 08.01.2024 | 98,90 | 102,57 | 96,02 | 102,57 | 3,68% | 42.456,00 |
| 05.01.2024 | 99,68 | 101,01 | 97,40 | 98,93 | -1,72% | 64.927,00 |
| 04.01.2024 | 99,00 | 104,05 | 98,10 | 100,66 | 3,63% | 66.402,00 |
| 03.01.2024 | 106,32 | 106,32 | 95,24 | 97,13 | -8,24% | 104.522,00 |
| 02.01.2024 | 104,61 | 109,08 | 102,61 | 105,85 | 1,03% | 100.994,00 |
| 29.12.2023 | 106,49 | 107,03 | 103,59 | 104,77 | -1,16% | 54.470,00 |
| 28.12.2023 | 102,92 | 107,48 | 102,03 | 106,00 | 2,12% | 149.556,00 |
| 27.12.2023 | 105,00 | 105,75 | 103,59 | 103,80 | -1,14% | 31.888,00 |
| 26.12.2023 | 105,84 | 105,84 | 103,25 | 105,00 | -0,08% | 36.067,00 |
| 22.12.2023 | 105,00 | 107,03 | 102,59 | 105,08 | 0,72% | 62.875,00 |
| 21.12.2023 | 102,86 | 104,56 | 102,60 | 104,33 | 2,08% | 37.786,00 |
| 20.12.2023 | 104,64 | 106,35 | 102,20 | 102,20 | -2,67% | 83.078,00 |
| 19.12.2023 | 108,14 | 110,54 | 104,71 | 105,00 | -0,98% | 94.013,00 |
| 18.12.2023 | 110,98 | 110,98 | 105,23 | 106,04 | -3,93% | 42.473,00 |
| 15.12.2023 | 116,00 | 119,71 | 110,10 | 110,37 | -4,08% | 163.659,00 |
| 14.12.2023 | 110,32 | 117,06 | 110,32 | 115,06 | 6,09% | 70.037,00 |
| 13.12.2023 | 102,36 | 108,45 | 101,19 | 108,45 | 5,68% | 48.799,00 |
| 12.12.2023 | 103,84 | 105,31 | 101,00 | 102,62 | -0,75% | 45.925,00 |
| 11.12.2023 | 102,85 | 105,09 | 101,21 | 103,40 | 0,38% | 47.647,00 |
| 08.12.2023 | 100,45 | 104,30 | 98,76 | 103,01 | 2,50% | 53.938,00 |