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 72.84 72.84 72.05 72.05 2.1K
09:32 72.83 72.83 72.83 72.83 0.5K
09:38 72.27 73.14 72.27 73.14 2.1K
09:44 73.27 73.27 73.27 73.27 0.8K
09:46 72.20 72.20 72.20 72.19 0.7K
09:48 72.13 72.81 72.13 72.21 1.1K
09:49 72.51 72.51 71.74 71.74 1.6K
09:51 71.48 71.51 71.48 71.51 0.2K
09:52 72.33 72.33 71.33 71.33 2.4K
09:55 73.50 73.50 72.79 72.79 2.1K
09:56 73.20 73.20 73.20 73.20 0.4K
09:58 73.18 73.18 73.18 73.18 0.6K
10:04 73.43 73.43 73.43 73.43 0.4K
10:06 73.17 73.66 73.17 73.66 1.2K
10:07 73.18 73.18 73.18 73.18 1.5K
10:08 73.15 73.15 73.15 73.15 0.5K
10:16 72.60 72.60 72.60 72.60 0.3K
10:22 72.24 72.24 71.90 71.90 0.9K
10:27 71.31 71.31 71.31 71.31 0.4K
10:34 71.33 71.33 71.33 71.33 0.2K
10:37 71.64 71.64 71.64 71.64 0.9K
10:39 71.79 71.79 71.79 71.79 0.4K
10:44 71.53 71.53 71.53 71.53 0.2K
10:50 72.07 72.07 72.07 72.07 0.8K
10:53 72.17 72.17 72.17 72.17 0.2K
10:55 72.56 72.56 72.56 72.56 0.3K
10:56 72.79 72.79 72.79 72.79 0.1K
10:59 72.99 72.99 72.99 72.99 0.2K
11:00 73.18 73.18 73.18 73.18 2.4K
11:05 73.93 74.22 73.88 73.88 1.9K
11:12 73.83 73.83 73.83 73.83 0.1K
11:15 73.57 73.57 73.46 73.53 1.5K
11:16 73.53 73.64 73.53 73.64 0.7K
11:19 73.54 73.54 73.54 73.54 0.2K
11:20 73.64 73.64 73.64 73.64 0.3K
11:27 73.64 73.64 73.64 73.64 0.3K
11:31 73.64 73.64 73.64 73.64 0.3K
11:32 73.52 73.52 73.52 73.52 0.2K
11:33 73.51 73.51 73.51 73.51 0.9K
11:37 73.27 73.27 73.27 73.27 0.7K
11:42 73.31 73.31 73.31 73.31 0.2K
11:44 73.08 73.08 73.08 73.08 0.5K
11:49 72.98 72.98 72.98 72.98 0.2K
11:50 73.02 73.02 73.02 73.02 0.7K
11:52 73.08 73.08 73.08 73.08 0.5K
11:57 72.97 72.97 72.97 72.97 0.4K
11:58 73.08 73.57 73.08 73.57 5.4K
11:59 73.73 74.47 73.73 74.47 2.9K
12:00 74.47 74.47 74.47 74.47 0.6K
12:04 74.56 74.56 74.56 74.56 0.3K
12:05 74.07 74.07 74.07 74.07 1.4K
12:07 73.87 73.87 73.87 73.86 1.2K
12:17 73.39 73.39 73.39 73.39 0.8K
12:26 73.73 73.99 73.73 73.99 1.5K
12:27 73.95 73.95 73.95 73.94 0.5K
12:31 74.23 74.23 74.23 74.23 0.6K
12:32 73.70 73.70 73.70 73.70 0.5K
12:36 73.79 73.79 73.79 73.79 0.5K
12:43 74.23 74.23 74.23 74.23 1.7K
12:53 74.39 74.77 74.39 74.60 2.2K
12:58 74.48 74.48 74.48 74.48 0.1K
12:59 74.41 74.41 74.41 74.41 0.6K
13:02 74.47 74.47 74.47 74.47 0.2K
13:04 74.55 74.93 74.55 74.93 1.2K
13:05 74.97 74.97 74.97 74.97 0.5K
13:11 74.75 74.83 74.75 74.83 0.2K
13:12 74.83 74.83 74.83 74.83 0.7K
13:16 74.98 74.98 74.98 74.98 0.6K
13:24 74.82 74.82 74.82 74.82 0.6K
13:31 75.19 75.19 75.19 75.19 0.8K
13:33 75.30 75.30 75.30 75.30 0.2K
13:36 75.39 75.39 75.39 75.39 0.2K
13:37 75.48 75.48 75.48 75.48 1.6K
13:42 75.55 75.55 75.47 75.47 2.7K
13:44 75.45 75.47 75.45 75.47 3.3K
13:45 75.02 75.02 75.02 75.02 0.7K
13:47 74.84 74.84 74.84 74.84 0.4K
13:48 74.64 74.64 74.64 74.64 0.3K
13:50 74.65 74.65 74.39 74.39 1.5K
13:51 74.11 74.11 74.11 74.11 0.6K
13:54 74.17 74.35 74.17 74.35 2.3K
13:57 74.39 74.39 74.39 74.39 0.2K
14:02 74.31 74.31 74.31 74.31 0.5K
14:07 73.93 73.93 73.93 73.93 0.2K
14:11 74.01 74.01 74.01 74.01 0.1K
14:12 74.04 74.04 74.04 74.04 0.4K
14:17 74.06 74.06 73.94 73.94 2.2K
14:23 74.04 74.04 74.04 74.04 0.7K
14:35 73.90 73.90 73.90 73.90 0.2K
14:40 73.99 73.99 73.99 73.99 0.8K
14:44 74.00 74.00 74.00 74.00 0.5K
14:47 73.87 73.87 73.87 73.87 0.7K
14:52 73.88 73.88 73.88 73.88 1.2K
14:57 74.34 74.34 74.34 74.34 0.5K
15:05 74.39 74.39 74.23 74.22 1.3K
15:06 74.23 74.35 74.23 74.35 2.1K
15:07 74.20 74.22 74.20 74.22 0.9K
15:09 73.98 73.98 73.87 73.87 2.8K
15:10 73.94 73.94 73.87 73.87 1.4K
15:11 73.88 74.00 73.88 74.00 0.9K
15:12 73.97 74.09 73.97 74.09 1.2K
15:15 74.23 74.23 74.23 74.23 0.9K
15:17 74.20 74.24 74.16 74.16 0.5K
15:18 74.23 74.23 74.23 74.23 0.8K
15:19 74.09 74.09 74.02 74.02 1.3K
15:20 74.02 74.02 74.02 74.02 0.1K
15:22 73.99 73.99 73.99 73.99 0.3K
15:25 74.02 74.22 74.02 74.22 1.2K
15:30 74.13 74.24 74.13 74.15 0.9K
15:32 74.17 74.17 74.17 74.17 0.4K
15:33 74.16 74.16 73.91 73.91 2.2K
15:35 73.80 73.80 73.80 73.80 4.3K
15:36 73.35 73.35 73.30 73.30 0.6K
15:37 73.14 73.15 73.14 73.15 0.5K
15:38 73.17 73.17 73.16 73.16 1.9K
15:39 73.01 73.01 73.01 73.01 0.3K
15:40 73.02 73.10 73.02 73.10 2.1K
15:41 73.24 73.24 73.24 73.24 1.4K
15:42 73.36 73.36 73.36 73.36 0.2K
15:43 73.48 73.49 73.48 73.49 0.6K
15:44 73.55 73.97 73.55 73.97 2.6K
15:45 73.99 74.04 73.99 74.04 0.3K
15:46 74.18 74.18 74.18 74.18 2.0K
15:49 74.23 74.35 74.09 74.09 0.4K
15:50 73.96 74.10 73.89 73.97 4.9K
15:51 73.98 74.08 73.98 74.08 0.9K
15:52 74.00 74.00 74.00 74.00 0.7K
15:53 74.00 74.00 73.97 73.97 2.4K
15:54 73.97 74.05 73.97 73.99 4.5K
15:55 73.87 73.96 73.87 73.96 1.3K
15:56 73.94 74.08 73.94 74.08 6.5K
15:57 73.99 74.17 73.99 74.17 4.5K
15:58 74.04 74.06 74.03 74.03 2.5K
15:59 74.04 74.04 74.00 74.01 25.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar