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 61.66 61.66 61.42 61.42 2.9K
09:32 62.40 62.65 62.40 62.65 0.5K
09:33 62.80 62.80 62.80 62.80 1.0K
09:40 61.88 61.88 61.88 61.88 0.6K
09:41 62.53 63.37 62.20 63.37 3.0K
09:42 63.47 64.05 62.58 63.38 13.4K
09:43 63.94 63.94 63.94 63.94 4.4K
09:44 64.38 64.66 63.12 63.12 7.8K
09:45 63.20 63.28 62.98 62.98 2.2K
09:46 64.13 64.23 64.13 64.23 0.5K
09:48 63.70 63.70 63.70 63.70 0.9K
09:51 63.58 63.58 63.58 63.58 0.2K
09:52 63.46 63.46 63.46 63.46 0.9K
09:56 63.19 63.19 63.19 63.19 1.2K
10:01 63.09 63.09 62.87 62.87 0.8K
10:02 62.54 62.54 62.54 62.54 0.7K
10:06 61.89 62.18 61.89 62.18 1.9K
10:12 62.25 62.25 62.25 62.25 0.4K
10:16 62.29 62.29 62.29 62.29 0.2K
10:17 62.29 62.29 62.29 62.29 0.1K
10:18 62.29 62.29 62.29 62.29 0.5K
10:20 62.88 63.16 62.88 63.16 1.7K
10:22 63.09 63.83 63.09 63.48 5.9K
10:31 63.66 63.66 63.66 63.66 0.4K
10:32 63.76 63.76 63.76 63.76 0.3K
10:36 63.76 64.29 63.60 63.81 12.8K
10:38 63.72 63.74 63.65 63.74 1.2K
10:47 63.23 63.23 63.23 63.23 0.9K
10:49 62.83 62.83 62.83 62.83 1.6K
10:51 62.25 62.25 62.25 62.25 0.1K
10:52 62.47 62.55 62.32 62.55 9.1K
10:53 62.69 62.79 62.54 62.79 2.0K
10:55 62.90 62.90 62.90 62.90 22.2K
10:58 63.24 63.24 63.24 63.24 0.5K
11:00 63.29 63.29 63.29 63.29 0.5K
11:01 63.37 63.37 63.12 63.12 0.6K
11:03 63.09 63.09 62.91 62.91 0.3K
11:08 62.97 62.97 62.87 62.87 0.7K
11:10 62.83 62.83 62.83 62.83 0.2K
11:11 62.83 62.83 62.83 62.83 0.1K
11:13 62.83 62.83 62.83 62.83 0.4K
11:15 62.83 62.83 62.83 62.83 0.6K
11:18 62.79 62.83 62.79 62.83 1.2K
11:19 62.83 62.83 62.83 62.83 2.6K
11:21 63.07 63.09 63.07 63.09 0.9K
11:23 62.82 62.95 62.82 62.95 1.0K
11:24 62.80 62.80 62.80 62.80 0.6K
11:33 62.70 62.91 62.70 62.91 1.7K
11:45 63.28 63.28 63.28 63.28 0.5K
11:49 63.36 63.36 63.36 63.36 0.9K
11:53 63.16 63.37 63.16 63.37 0.5K
11:56 63.39 63.39 63.39 63.39 0.5K
11:57 63.39 63.52 63.39 63.51 7.7K
12:00 63.54 63.54 63.54 63.54 0.9K
12:03 63.47 63.47 63.47 63.47 0.1K
12:04 63.47 63.47 63.47 63.47 0.1K
12:05 63.47 63.47 63.47 63.47 0.5K
12:17 63.71 63.71 63.71 63.70 0.7K
12:22 63.89 63.89 63.89 63.89 0.7K
12:28 63.91 63.91 63.91 63.91 1.6K
12:35 64.14 64.14 64.14 64.14 0.9K
12:37 64.10 64.10 64.10 64.10 2.4K
12:41 64.28 64.28 64.19 64.19 0.3K
12:47 64.26 64.26 64.26 64.26 0.1K
12:48 64.26 64.26 64.26 64.26 0.3K
12:50 64.34 64.34 64.34 64.34 0.5K
12:54 64.35 64.38 64.12 64.37 1.5K
12:55 64.36 64.36 64.06 64.06 3.0K
13:18 64.30 64.30 64.14 64.14 1.8K
13:26 64.03 65.35 64.03 65.35 5.1K
13:27 65.31 65.31 65.31 65.31 0.3K
13:28 65.40 65.76 65.40 65.76 0.8K
13:29 65.61 65.61 65.61 65.61 0.3K
13:31 65.62 65.62 65.62 65.61 0.4K
13:33 65.79 65.79 65.79 65.79 1.1K
13:34 65.94 65.94 65.94 65.94 0.9K
13:36 65.95 65.95 65.80 65.80 0.3K
13:37 65.95 65.95 65.95 65.95 0.3K
13:38 66.12 66.12 66.12 66.12 0.9K
13:39 66.02 66.07 66.02 66.07 1.4K
13:40 66.16 66.16 66.16 66.16 0.7K
13:48 66.16 66.16 66.16 66.16 0.7K
13:50 66.47 66.49 66.41 66.46 4.1K
13:54 66.75 66.75 66.75 66.75 1.1K
13:55 66.85 66.91 66.85 66.91 1.3K
14:01 66.56 66.56 66.56 66.56 0.2K
14:02 66.43 66.43 66.43 66.43 1.1K
14:03 66.60 66.60 66.60 66.60 1.7K
14:05 66.36 66.62 66.36 66.61 1.9K
14:07 66.56 66.56 66.56 66.56 0.8K
14:10 66.59 66.70 66.31 66.70 0.8K
14:13 66.77 66.77 66.77 66.77 0.8K
14:19 66.86 67.10 66.86 67.10 1.1K
14:20 67.04 67.04 67.04 67.04 2.4K
14:21 67.27 67.27 67.27 67.27 0.3K
14:25 67.44 67.44 67.44 67.44 1.4K
14:37 67.43 67.43 67.43 67.43 0.5K
14:40 67.48 67.48 67.48 67.48 0.2K
14:41 67.91 67.91 67.91 67.91 2.0K
14:42 67.43 67.43 67.14 67.20 3.3K
14:43 67.00 67.00 66.84 67.00 0.9K
14:44 67.00 67.00 66.92 66.92 0.8K
14:45 66.73 66.73 66.73 66.72 0.9K
14:49 66.81 66.81 66.81 66.81 0.2K
14:50 66.80 66.80 66.80 66.80 0.4K
14:52 66.56 66.56 66.56 66.56 1.7K
14:54 66.30 66.30 66.30 66.30 1.0K
14:59 66.21 66.21 66.21 66.21 0.3K
15:00 66.21 66.21 66.21 66.21 0.6K
15:02 66.12 66.12 66.12 66.12 0.9K
15:09 65.93 65.93 65.93 65.93 1.4K
15:14 65.86 65.86 65.86 65.86 2.2K
15:22 65.93 66.16 65.93 66.16 1.7K
15:25 66.36 66.36 66.26 66.33 1.0K
15:27 66.17 66.17 66.17 66.17 1.7K
15:28 66.24 66.24 66.24 66.24 1.0K
15:30 66.03 66.03 66.03 66.03 0.3K
15:32 65.92 65.92 65.92 65.92 2.9K
15:34 66.11 66.42 66.11 66.42 2.2K
15:35 66.26 66.26 66.26 66.26 0.2K
15:36 66.00 66.36 65.96 66.06 6.6K
15:37 65.87 66.16 65.87 66.11 5.5K
15:38 65.92 65.92 65.92 65.92 0.4K
15:39 65.75 65.75 65.75 65.75 0.7K
15:40 65.74 65.74 65.74 65.74 1.8K
15:41 66.02 66.02 66.02 66.02 1.5K
15:44 66.07 66.07 65.98 65.97 3.8K
15:47 66.03 66.03 66.03 66.03 1.2K
15:49 66.12 66.12 66.12 66.12 0.9K
15:50 66.40 66.40 66.40 66.40 0.4K
15:51 66.40 66.40 66.40 66.40 0.6K
15:52 66.27 66.27 66.22 66.22 1.7K
15:54 66.35 66.35 66.33 66.33 1.4K
15:55 66.27 66.28 66.27 66.28 1.2K
15:56 66.22 66.30 66.22 66.30 1.3K
15:57 66.30 66.31 66.30 66.31 2.6K
15:58 66.27 66.27 66.27 66.27 1.3K
15:59 66.36 66.51 66.29 66.29 29.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar