Mesa Laboratories Inc (MLAB)

MLAB
🏛️ Vereinigte Staaten →
70.91
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 98.95 98.95 98.95 98.95 1.5K
09:31 98.12 98.12 98.12 98.12 1.0K
09:32 97.29 97.29 97.29 97.29 0.8K
09:37 98.65 98.65 98.65 98.65 0.9K
09:44 98.32 98.32 98.32 98.32 0.6K
09:45 98.61 98.81 98.61 98.81 1.2K
09:46 98.12 98.75 98.12 98.29 2.0K
09:47 98.14 98.42 97.34 98.17 2.3K
09:48 98.16 98.30 96.27 96.27 2.5K
09:49 98.48 98.48 98.48 98.48 2.2K
09:50 98.44 99.23 98.12 98.13 7.1K
09:51 98.34 98.34 98.16 98.16 2.1K
09:52 97.98 97.98 97.98 97.98 2.7K
09:53 98.14 98.14 97.66 98.11 4.7K
09:54 98.06 98.06 98.06 98.06 0.5K
09:55 98.29 98.29 97.87 97.87 2.7K
09:56 98.34 98.34 98.34 98.34 4.6K
09:57 98.26 98.26 98.26 98.26 0.5K
09:59 98.44 98.44 98.12 98.12 3.3K
10:00 98.06 98.06 97.96 98.03 5.8K
10:01 98.27 98.27 97.70 97.70 4.6K
10:03 97.34 97.44 97.34 97.44 3.8K
10:04 98.07 98.07 98.07 98.07 1.3K
10:05 98.57 98.57 98.57 98.57 2.8K
10:07 98.07 98.14 98.07 98.14 6.9K
10:08 98.16 98.24 98.16 98.16 3.7K
10:09 98.09 98.09 98.09 98.09 2.1K
10:10 98.62 99.33 98.62 99.33 4.4K
10:11 99.83 99.83 99.83 99.83 0.9K
10:12 99.91 99.91 99.74 99.74 2.7K
10:13 100.07 100.62 100.07 100.62 4.0K
10:14 99.92 101.18 99.92 101.18 6.4K
10:15 100.77 100.89 100.30 100.36 3.7K
10:16 100.54 100.54 100.32 100.32 3.3K
10:17 100.71 100.71 100.14 100.14 3.7K
10:18 100.45 100.45 100.10 100.10 1.5K
10:19 100.19 100.19 100.19 100.19 1.8K
10:20 99.41 99.41 99.14 99.32 3.6K
10:21 98.64 98.64 98.64 98.64 2.5K
10:23 99.89 99.89 99.89 99.89 1.5K
10:24 100.00 100.00 100.00 100.00 2.9K
10:25 99.42 99.42 99.42 99.42 1.9K
10:26 99.40 99.40 99.40 99.40 1.9K
10:33 98.78 98.78 98.78 98.78 0.1K
10:35 98.79 98.79 98.79 98.79 3.1K
10:50 97.84 97.99 97.84 97.99 2.9K
10:52 98.06 98.06 98.06 98.06 1.2K
10:55 97.35 97.35 97.35 97.35 1.2K
10:56 97.36 97.45 97.36 97.45 2.0K
10:57 97.60 97.60 97.60 97.60 0.7K
10:58 97.69 97.69 97.69 97.69 0.3K
10:59 97.52 97.89 97.52 97.89 3.7K
11:01 97.96 97.96 97.96 97.96 1.5K
11:05 97.84 97.84 97.26 97.26 5.0K
11:07 97.56 97.56 97.56 97.56 2.3K
11:08 97.64 97.68 97.52 97.52 2.8K
11:09 97.40 97.40 97.40 97.40 4.7K
11:11 97.69 97.69 97.43 97.62 7.0K
11:12 97.37 97.48 97.37 97.48 3.0K
11:13 97.33 97.33 97.33 97.33 0.2K
11:14 97.24 97.24 97.24 97.24 5.0K
11:15 97.35 97.69 97.35 97.69 3.0K
11:17 97.87 97.88 97.54 97.69 7.4K
11:19 97.35 97.47 97.26 97.26 2.5K
11:20 97.28 97.28 97.26 97.26 3.8K
11:29 97.27 97.37 97.27 97.37 0.9K
11:36 97.98 98.41 97.98 98.41 3.8K
11:37 98.07 98.07 97.53 97.53 5.0K
11:39 97.48 97.83 97.48 97.83 2.4K
11:40 97.66 97.77 97.66 97.77 2.9K
11:41 97.51 97.55 97.36 97.36 3.5K
11:42 97.45 97.47 97.45 97.47 3.9K
11:43 97.74 97.74 97.66 97.66 2.6K
11:44 97.96 97.96 97.96 97.96 1.3K
11:45 97.93 97.93 97.93 97.93 2.8K
11:46 97.71 97.71 97.71 97.71 0.8K
11:47 97.58 97.58 97.43 97.44 7.4K
11:49 97.26 97.26 97.26 97.26 0.9K
11:50 97.21 97.22 96.96 96.96 8.4K
11:55 97.84 97.84 97.75 97.75 5.0K
11:56 97.44 97.44 97.36 97.36 2.2K
11:57 97.28 97.43 97.13 97.13 5.1K
11:58 97.24 97.24 97.24 97.24 1.0K
12:14 97.15 97.15 97.15 97.15 1.9K
12:16 97.40 97.40 97.40 97.40 1.6K
12:28 97.46 97.46 97.46 97.46 2.3K
12:31 97.36 97.36 97.36 97.36 1.4K
12:35 97.60 97.60 97.60 97.60 0.5K
12:45 97.12 97.12 97.12 97.12 2.9K
13:02 96.36 96.36 96.36 96.36 1.3K
13:03 96.42 96.47 96.17 96.47 1.7K
13:04 96.58 97.00 96.57 96.62 7.1K
13:06 96.77 96.77 96.76 96.76 3.9K
13:07 96.72 96.89 96.72 96.89 3.5K
13:08 96.88 96.88 96.88 96.88 0.9K
13:09 96.78 96.98 96.74 96.74 5.6K
13:10 96.86 96.87 96.71 96.75 6.3K
13:11 96.36 96.36 95.95 95.95 4.5K
13:12 95.95 95.95 95.79 95.79 7.9K
13:14 95.81 95.81 95.62 95.62 1.4K
13:15 95.66 95.66 95.66 95.66 2.4K
13:17 95.74 95.75 95.74 95.75 3.7K
13:21 95.59 95.59 95.26 95.26 3.2K
13:22 95.61 95.61 95.61 95.61 2.5K
13:23 96.09 96.09 96.09 96.09 2.4K
13:25 96.32 96.32 96.32 96.32 0.1K
13:26 96.31 96.31 96.31 96.31 6.5K
13:27 96.39 96.39 96.39 96.39 1.3K
13:28 96.19 96.19 96.19 96.19 7.9K
13:31 96.51 96.51 96.51 96.51 6.0K
13:34 96.31 96.41 96.31 96.41 3.1K
13:35 96.59 96.59 96.59 96.59 11.8K
13:38 96.64 96.64 96.64 96.64 1.4K
13:40 96.40 96.40 96.40 96.40 3.3K
13:43 96.50 96.50 96.50 96.50 1.1K
13:45 96.68 96.68 96.68 96.68 1.2K
13:48 96.42 96.42 96.42 96.42 0.1K
13:49 96.42 96.42 96.35 96.35 1.3K
13:50 96.10 96.10 96.01 96.01 0.9K
13:51 95.87 95.87 95.87 95.87 1.2K
13:52 96.34 96.34 95.44 95.44 4.4K
13:53 96.38 96.38 96.01 96.01 7.2K
13:54 96.22 96.30 96.22 96.30 3.0K
13:55 96.22 96.34 96.16 96.34 4.8K
13:56 96.99 96.99 96.51 96.51 2.2K
13:57 96.58 96.58 96.26 96.26 8.0K
13:58 96.46 96.46 96.46 96.46 6.0K
13:59 96.61 96.71 96.61 96.71 1.4K
14:00 96.84 96.84 96.66 96.66 2.7K
14:01 96.32 96.52 96.32 96.52 0.5K
14:05 96.79 96.79 96.79 96.79 1.4K
14:14 96.86 96.86 96.86 96.86 0.4K
14:18 97.00 97.00 97.00 97.00 1.5K
14:31 96.67 96.67 96.43 96.43 19.0K
14:40 96.24 96.24 96.24 96.24 3.2K
14:58 95.90 95.90 95.90 95.90 0.3K
15:02 96.31 96.31 96.31 96.31 0.5K
15:13 96.05 96.05 96.05 96.05 1.2K
15:14 96.21 96.21 96.21 96.21 2.2K
15:17 96.24 96.40 96.16 96.40 7.2K
15:18 96.21 96.21 96.00 96.00 5.0K
15:19 96.00 96.01 96.00 96.00 2.9K
15:20 95.99 96.04 95.98 95.99 3.2K
15:23 96.05 96.05 96.05 96.05 0.6K
15:24 96.01 96.01 96.01 96.01 2.4K
15:33 95.75 95.75 95.75 95.75 1.7K
15:42 95.56 95.56 95.56 95.56 0.9K
15:44 95.50 95.50 95.50 95.50 0.5K
15:48 95.48 95.48 95.48 95.48 1.1K
15:50 95.69 96.33 95.69 96.13 2.8K
15:51 96.36 96.36 96.28 96.28 0.7K
15:52 96.62 96.62 96.56 96.62 2.7K
15:53 96.11 96.11 96.07 96.07 1.3K
15:54 96.28 96.28 96.28 96.28 0.8K
15:56 96.32 96.32 96.32 96.32 0.7K
15:57 96.13 96.33 96.13 96.33 1.6K
15:58 96.11 96.26 96.11 96.26 2.7K
15:59 96.26 96.40 96.04 96.36 20.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar