Mesa Laboratories Inc (MLAB)

MLAB
🏛️ Vereinigte Staaten →
67.01
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:39 74.53 74.53 74.53 74.53 2.3K
09:42 73.76 73.76 73.13 73.13 0.9K
09:44 72.66 73.28 72.66 73.28 2.9K
09:50 71.66 71.66 71.66 71.66 0.2K
09:51 72.01 72.01 72.01 72.01 0.1K
09:52 72.15 72.15 72.15 72.15 0.3K
09:53 72.40 72.40 72.13 72.13 2.5K
09:54 72.04 72.04 72.04 72.04 0.8K
09:56 71.69 71.69 71.69 71.69 0.2K
09:57 71.69 71.69 71.55 71.55 0.3K
10:00 71.69 71.69 71.69 71.69 0.4K
10:05 70.89 70.89 70.89 70.89 0.5K
10:06 70.31 70.31 70.31 70.31 0.9K
10:10 69.97 69.97 69.97 69.97 1.3K
10:12 69.85 69.85 69.85 69.85 0.7K
10:15 69.43 69.43 69.43 69.43 0.7K
10:16 70.29 70.29 70.29 70.29 1.0K
10:17 69.74 70.90 69.74 70.90 1.7K
10:19 71.22 71.22 71.22 71.22 0.5K
10:22 70.25 70.25 70.25 70.25 1.8K
10:34 69.66 69.66 69.66 69.66 0.4K
10:37 68.69 68.69 68.69 68.69 3.5K
10:39 67.84 67.84 67.84 67.83 0.6K
10:41 67.32 67.32 67.32 67.32 0.9K
10:42 67.76 67.76 67.64 67.64 0.6K
10:43 67.21 67.21 67.21 67.21 1.1K
10:45 66.71 66.71 66.71 66.71 1.2K
10:46 66.07 66.07 66.06 66.06 2.6K
10:51 64.64 64.64 64.64 64.64 2.2K
10:56 64.57 64.57 64.57 64.57 0.2K
10:57 64.60 64.60 64.60 64.60 0.8K
11:01 65.35 65.35 65.35 65.35 0.3K
11:02 65.35 65.50 65.35 65.50 0.9K
11:06 65.50 65.50 65.50 65.50 2.9K
11:09 65.78 65.78 65.78 65.78 0.9K
11:11 65.86 65.86 65.86 65.86 1.6K
11:15 66.51 66.51 66.51 66.51 0.7K
11:16 66.51 66.51 66.51 66.51 0.2K
11:17 67.49 67.49 67.49 67.49 1.5K
11:25 67.07 67.07 67.07 67.07 2.0K
11:27 66.56 66.73 66.56 66.73 0.4K
11:33 66.72 66.72 66.72 66.72 0.7K
11:36 66.01 66.23 66.01 66.22 2.8K
11:40 66.53 66.53 66.53 66.53 0.6K
11:47 66.50 66.50 66.38 66.38 2.7K
11:50 65.70 65.70 64.47 65.13 12.7K
11:53 64.89 64.89 64.89 64.89 2.8K
12:00 64.22 64.57 64.22 64.57 1.4K
12:01 64.82 64.98 64.82 64.95 1.2K
12:07 65.23 65.23 65.23 65.23 0.6K
12:09 65.28 65.28 65.28 65.28 0.8K
12:10 65.28 65.28 65.28 65.28 0.6K
12:11 65.26 65.26 65.26 65.26 0.3K
12:12 64.89 64.89 64.89 64.89 1.0K
12:15 64.64 64.64 64.64 64.64 0.4K
12:17 63.79 63.79 63.79 63.79 1.8K
12:18 63.30 63.56 63.30 63.56 1.8K
12:22 63.89 64.03 63.89 64.03 0.8K
12:23 64.08 64.08 64.08 64.08 0.5K
12:26 64.06 64.31 64.06 64.31 0.8K
12:33 64.20 64.20 64.20 64.20 0.4K
12:34 64.28 64.28 64.28 64.28 0.4K
12:41 63.93 63.93 63.93 63.93 1.7K
12:45 63.24 63.24 63.24 63.24 0.2K
12:46 63.60 63.60 63.60 63.60 1.1K
12:49 63.70 63.70 63.70 63.70 0.4K
12:50 63.59 63.59 63.46 63.46 0.9K
13:03 63.05 63.05 63.05 63.05 0.3K
13:04 63.01 63.35 63.01 63.35 0.7K
13:12 63.06 63.06 63.06 63.06 0.2K
13:13 63.21 63.35 63.21 63.35 0.6K
13:14 63.16 63.16 63.16 63.16 0.9K
13:19 62.78 62.78 62.78 62.78 0.1K
13:21 62.63 62.63 62.51 62.51 0.5K
13:22 62.50 62.50 62.50 62.50 0.9K
13:23 62.40 62.40 62.40 62.40 0.7K
13:30 62.46 62.46 62.46 62.46 0.4K
13:33 62.47 62.47 62.47 62.47 1.7K
13:41 61.96 61.99 61.96 61.99 2.5K
13:54 61.43 61.43 61.43 61.43 0.6K
13:57 61.01 61.01 61.00 61.00 2.3K
13:58 60.33 60.74 60.33 60.40 2.1K
13:59 60.78 60.78 60.78 60.78 1.4K
14:02 60.57 60.57 60.57 60.57 0.8K
14:03 60.57 60.57 60.57 60.57 0.2K
14:04 60.94 61.28 60.74 60.74 4.6K
14:07 59.74 59.74 59.74 59.74 1.7K
14:08 59.55 59.91 58.68 58.68 3.4K
14:09 58.68 58.68 58.68 58.68 0.1K
14:10 59.40 59.40 59.40 59.40 0.7K
14:11 59.01 59.01 59.01 59.01 0.4K
14:14 59.90 60.46 59.90 60.46 2.7K
14:15 60.05 60.05 60.05 60.05 1.1K
14:16 60.15 60.15 60.15 60.15 0.8K
14:22 59.93 59.93 59.87 59.87 0.8K
14:23 59.81 59.81 59.81 59.81 0.3K
14:24 59.92 59.92 59.92 59.92 0.4K
14:31 59.43 59.43 59.43 59.43 0.7K
14:33 59.30 59.30 59.30 59.30 1.0K
14:35 59.66 59.66 59.66 59.66 1.0K
14:36 60.32 62.40 60.32 62.40 1.6K
14:37 60.82 61.06 60.62 60.62 1.3K
14:38 61.01 61.01 61.01 61.01 0.7K
14:39 61.37 61.37 60.94 60.94 1.6K
14:41 60.11 60.11 60.11 60.11 0.8K
14:46 60.26 60.26 60.26 60.26 0.1K
14:47 60.07 60.07 60.07 60.07 0.7K
14:49 60.34 60.34 60.34 60.34 0.3K
14:50 59.53 59.85 59.53 59.85 0.5K
14:51 59.67 59.67 59.67 59.67 0.6K
14:57 59.49 59.49 59.44 59.44 1.1K
14:58 59.36 59.56 59.36 59.56 0.4K
14:59 59.32 59.71 59.32 59.71 2.6K
15:02 60.34 60.58 60.34 60.58 0.7K
15:03 60.44 60.45 60.28 60.28 2.6K
15:04 60.29 60.29 60.13 60.13 1.1K
15:05 59.76 59.76 59.76 59.76 0.1K
15:07 60.17 60.17 60.17 60.17 0.1K
15:08 60.17 60.17 60.17 60.17 0.6K
15:11 60.17 60.17 60.17 60.17 0.6K
15:18 60.46 60.46 60.46 60.46 0.2K
15:20 60.23 60.23 60.15 60.15 2.4K
15:21 60.08 60.08 60.08 60.08 0.4K
15:22 60.00 60.15 60.00 60.05 0.6K
15:23 59.81 59.81 59.51 59.81 5.2K
15:25 59.37 59.37 59.37 59.37 1.0K
15:27 59.01 59.01 59.01 59.01 1.3K
15:28 59.27 59.27 59.01 59.02 0.4K
15:29 59.00 59.01 58.93 59.01 2.9K
15:30 58.70 58.70 58.70 58.70 0.7K
15:32 58.54 58.54 58.37 58.37 1.5K
15:34 59.02 59.02 58.93 59.01 2.9K
15:35 58.96 59.35 58.96 59.27 2.7K
15:36 59.42 59.58 59.42 59.42 2.7K
15:39 59.64 59.78 59.64 59.78 0.6K
15:40 59.78 59.78 59.78 59.78 0.8K
15:41 59.27 59.27 59.27 59.27 0.6K
15:42 59.15 59.15 59.15 59.15 0.4K
15:43 59.02 59.02 59.02 59.02 0.7K
15:44 59.00 59.00 58.61 58.86 4.1K
15:45 58.86 58.86 58.86 58.86 3.0K
15:46 58.89 58.89 58.89 58.89 1.6K
15:47 59.04 59.19 59.04 59.04 1.4K
15:48 58.87 58.87 58.87 58.87 0.2K
15:50 59.14 59.14 58.90 58.90 4.1K
15:51 58.65 58.65 58.50 58.51 4.1K
15:52 58.41 58.59 58.41 58.46 2.6K
15:53 58.30 58.30 58.19 58.19 1.6K
15:54 58.13 58.13 57.81 57.91 2.2K
15:55 57.93 58.11 57.92 57.99 5.5K
15:56 57.96 58.00 57.89 58.00 5.3K
15:57 57.77 57.77 57.61 57.62 4.6K
15:58 57.62 57.62 57.42 57.42 5.3K
15:59 57.47 57.73 57.43 57.44 27.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar