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
09:30 62.20 62.20 62.20 62.20 0.6K
09:36 60.15 61.71 59.44 59.44 6.2K
09:39 61.84 61.84 61.78 61.78 0.6K
09:41 61.64 61.64 61.64 61.64 0.3K
09:43 61.64 61.64 61.64 61.64 0.2K
09:45 61.76 61.76 61.76 61.76 0.5K
09:46 61.31 61.31 61.31 61.31 0.6K
09:48 61.08 61.08 61.08 61.08 0.3K
09:50 61.50 61.50 61.50 61.50 0.3K
09:55 61.47 61.47 60.00 60.00 6.3K
09:56 61.07 61.29 61.07 61.29 3.3K
09:57 61.47 61.47 61.47 61.47 2.0K
10:00 60.80 60.88 60.80 60.88 0.7K
10:03 61.50 61.50 61.50 61.50 0.1K
10:04 60.77 60.77 60.77 60.77 0.1K
10:05 61.50 61.50 61.50 61.50 0.1K
10:07 61.49 61.73 61.49 61.73 0.3K
10:08 60.82 60.82 60.82 60.82 0.1K
10:10 60.78 60.78 60.78 60.78 1.0K
10:12 60.43 60.43 60.43 60.43 0.5K
10:13 60.46 60.46 60.46 60.46 0.4K
10:23 60.28 60.76 60.28 60.76 0.6K
10:30 60.90 60.90 60.90 60.90 0.3K
10:31 60.90 60.90 60.90 60.90 0.2K
10:33 60.39 60.39 60.39 60.39 0.2K
10:38 60.50 60.50 60.49 60.49 0.9K
10:40 60.50 60.50 60.50 60.50 0.1K
10:43 60.55 60.55 60.55 60.55 0.2K
10:47 60.11 60.11 60.04 60.04 0.7K
10:48 60.00 60.00 60.00 60.00 1.4K
10:51 59.67 59.67 59.67 59.67 0.9K
10:53 60.00 60.00 59.83 59.83 1.9K
10:55 60.01 60.01 60.01 60.01 0.5K
11:01 59.97 59.97 59.97 59.97 0.6K
11:02 60.34 60.34 60.21 60.21 2.2K
11:03 60.50 60.59 60.50 60.59 2.7K
11:15 60.19 60.19 60.19 60.19 0.1K
11:18 60.21 60.25 60.19 60.25 0.8K
11:20 60.20 60.20 60.20 60.20 0.2K
11:24 60.19 60.19 60.19 60.19 0.3K
11:26 60.19 60.19 60.19 60.19 0.2K
11:28 60.18 60.18 60.18 60.18 0.2K
11:31 60.25 60.25 60.25 60.25 0.7K
11:37 60.19 60.35 60.19 60.35 0.2K
11:39 60.35 60.35 60.23 60.23 1.4K
11:40 60.50 60.50 60.50 60.50 0.3K
11:43 60.44 60.44 60.44 60.44 0.2K
11:44 60.25 60.45 60.25 60.45 0.4K
11:46 60.44 60.44 60.44 60.44 0.2K
11:47 60.43 60.43 60.43 60.43 0.7K
11:52 60.43 60.43 60.36 60.42 1.3K
11:53 60.42 60.42 60.42 60.42 0.3K
11:56 60.70 60.70 60.70 60.70 4.0K
11:57 60.50 60.66 60.50 60.50 6.4K
12:03 60.70 60.70 60.70 60.70 0.4K
12:05 60.83 60.83 60.50 60.50 1.0K
12:09 60.90 60.90 60.90 60.90 0.5K
12:13 61.07 61.11 61.07 61.11 1.1K
12:16 61.22 61.52 60.70 61.52 5.1K
12:17 61.09 61.09 61.09 61.09 0.8K
12:22 60.83 60.83 60.77 60.77 0.3K
12:24 60.87 60.87 60.87 60.87 0.6K
12:29 61.08 61.08 61.08 61.08 0.4K
12:31 60.87 60.87 60.87 60.87 0.1K
12:32 61.08 61.08 61.08 61.08 0.1K
12:33 60.76 60.76 60.76 60.76 0.7K
12:36 60.58 60.58 60.58 60.58 0.1K
12:37 60.58 60.58 60.55 60.55 0.4K
12:41 60.75 60.75 60.43 60.43 0.8K
12:49 60.60 60.60 60.60 60.59 0.2K
12:52 60.30 60.30 60.30 60.30 0.2K
12:53 60.39 60.39 60.39 60.39 0.1K
12:54 60.28 60.28 60.28 60.28 0.5K
12:56 60.63 60.80 60.63 60.80 1.3K
12:57 60.56 60.56 60.56 60.56 0.4K
13:00 60.56 60.56 60.56 60.56 0.6K
13:05 60.62 60.62 60.62 60.62 0.3K
13:08 60.58 60.58 60.53 60.53 0.9K
13:09 60.53 60.73 60.53 60.73 1.7K
13:10 60.72 60.72 60.72 60.72 1.3K
13:11 60.58 60.66 60.51 60.60 1.7K
13:12 60.60 60.60 60.60 60.60 0.4K
13:17 60.73 60.73 60.73 60.73 0.3K
13:18 60.67 60.67 60.67 60.67 0.5K
13:21 60.48 60.48 60.48 60.48 0.1K
13:22 60.67 60.67 60.59 60.59 1.1K
13:23 60.55 60.88 60.55 60.63 1.6K
13:25 60.90 60.90 60.85 60.85 0.5K
13:26 60.63 60.63 60.63 60.63 0.2K
13:30 60.63 60.78 60.63 60.78 0.7K
13:31 60.64 60.64 60.64 60.64 2.6K
13:33 60.85 60.85 60.85 60.85 0.1K
13:34 60.64 60.68 60.64 60.68 0.5K
13:36 60.65 60.65 60.65 60.65 0.1K
13:37 60.65 60.85 60.65 60.85 0.3K
13:38 60.84 61.84 60.84 61.78 3.3K
13:39 61.79 61.79 61.79 61.79 0.5K
13:40 61.85 61.85 61.84 61.84 0.3K
13:41 61.71 61.71 61.71 61.71 0.5K
13:42 61.71 61.71 61.71 61.71 0.5K
13:53 61.63 61.64 61.63 61.64 1.0K
13:54 61.53 61.53 61.53 61.53 1.1K
14:07 61.72 61.72 61.72 61.72 0.2K
14:09 62.10 62.10 61.98 61.98 0.4K
14:14 62.18 62.18 62.18 62.18 0.2K
14:16 62.00 62.27 61.83 61.83 1.7K
14:26 61.87 61.87 61.87 61.87 0.1K
14:27 61.87 61.87 61.87 61.87 0.1K
14:28 62.24 62.24 61.94 61.94 0.4K
14:30 61.94 61.94 61.94 61.94 0.4K
14:33 62.00 62.00 62.00 62.00 0.3K
14:35 61.98 61.98 61.98 61.98 0.7K
14:41 61.12 61.12 61.12 61.12 5.4K
14:42 61.18 61.18 61.18 61.18 0.1K
14:44 61.18 61.18 61.18 61.18 0.4K
14:53 61.21 61.21 61.21 61.21 0.2K
14:55 61.22 61.22 61.22 61.22 0.2K
14:56 61.19 61.19 61.19 61.19 1.3K
14:57 60.99 60.99 60.99 60.99 0.6K
15:00 60.50 60.50 60.50 60.50 1.4K
15:04 60.90 60.90 60.90 60.90 0.3K
15:05 61.31 61.31 60.91 60.91 5.2K
15:06 61.13 61.13 61.01 61.01 7.2K
15:07 61.06 61.13 61.00 61.10 6.1K
15:08 61.00 61.33 61.00 61.33 3.0K
15:10 61.43 61.43 61.43 61.43 0.5K
15:15 61.28 61.28 61.28 61.28 0.5K
15:17 61.11 61.11 61.11 61.11 0.6K
15:18 61.15 61.28 61.15 61.28 3.1K
15:19 61.37 61.60 61.36 61.56 9.9K
15:30 61.64 61.64 61.64 61.64 0.3K
15:31 61.62 61.62 61.62 61.62 0.4K
15:34 61.68 61.68 61.68 61.68 0.7K
15:35 61.56 61.56 61.56 61.56 0.6K
15:37 61.53 61.76 61.53 61.76 1.6K
15:38 61.54 61.54 61.54 61.54 0.7K
15:40 61.39 61.39 61.39 61.39 1.0K
15:43 61.26 61.26 61.16 61.16 0.9K
15:44 61.29 61.29 61.29 61.29 0.5K
15:46 61.33 61.33 61.25 61.25 1.4K
15:48 61.24 61.35 61.00 61.23 9.0K
15:49 61.36 61.36 61.36 61.36 0.2K
15:50 61.24 61.46 61.24 61.46 2.0K
15:52 61.72 61.72 61.72 61.72 0.5K
15:53 61.71 61.71 61.71 61.71 1.0K
15:54 61.73 61.73 61.71 61.71 6.9K
15:55 61.76 61.86 61.33 61.33 3.1K
15:56 61.32 61.59 61.32 61.59 1.3K
15:57 61.69 61.69 61.44 61.44 4.2K
15:58 61.42 61.42 61.16 61.42 3.1K
15:59 61.42 61.69 61.42 61.66 12.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar