Mesabi Trust MSB
NYSE · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$19,34-0,25 (-1,30 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19,43 | -0,82 % | $19,58 | $19,62 | $19,00 | 10,17K |
| 2026-09-30 | $19,59 | -2,68 % | $20,23 | $20,77 | $19,28 | 76,40K |
| 2026-09-29 | $20,13 | +0,85 % | $21,25 | $21,46 | $19,80 | 85,40K |
| 2026-09-28 | $19,96 | +4,39 % | $19,00 | $22,32 | $18,50 | 203,40K |
| 2026-09-25 | $19,12 | -1,39 % | $19,44 | $19,84 | $18,73 | 36,90K |
| 2026-09-24 | $19,39 | -3,87 % | $20,17 | $20,31 | $19,26 | 44,80K |
| 2026-09-23 | $20,17 | -2,70 % | $20,58 | $20,67 | $19,96 | 19,00K |
| 2026-09-22 | $20,73 | +1,62 % | $20,39 | $20,90 | $20,39 | 33,10K |
| 2026-09-21 | $20,40 | +0,49 % | $20,30 | $20,90 | $20,11 | 40,30K |
| 2026-09-18 | $20,30 | +1,96 % | $20,27 | $20,59 | $19,70 | 40,70K |
| 2026-09-17 | $19,91 | +0,25 % | $19,95 | $20,39 | $19,32 | 110,20K |
| 2026-09-16 | $19,86 | -3,31 % | $20,69 | $21,13 | $19,75 | 37,30K |
| 2026-09-15 | $20,54 | -2,98 % | $21,10 | $21,21 | $20,54 | 26,00K |
| 2026-09-14 | $21,17 | -6,86 % | $22,57 | $23,08 | $20,63 | 53,90K |
| 2026-09-11 | $22,73 | +1,11 % | $22,36 | $22,89 | $22,33 | 27,20K |
| 2026-09-10 | $22,48 | -3,31 % | $23,02 | $23,46 | $22,39 | 18,30K |
| 2026-09-09 | $23,25 | -1,02 % | $23,36 | $23,72 | $23,25 | 21,90K |
| 2026-09-08 | $23,49 | -1,72 % | $23,86 | $23,86 | $23,22 | 31,10K |
| 2026-09-04 | $23,90 | +1,70 % | $23,50 | $24,06 | $23,32 | 15,20K |
| 2026-09-03 | $23,50 | -4,55 % | $24,74 | $25,20 | $23,32 | 24,20K |
| 2026-09-02 | $24,62 | -0,28 % | $24,61 | $25,23 | $24,24 | 23,70K |
| 2026-09-01 | $24,69 | +0,94 % | $24,36 | $25,31 | $24,06 | 34,40K |
| 2026-08-31 | $24,46 | +2,04 % | $23,73 | $24,64 | $23,73 | 23,20K |
| 2026-08-28 | $23,97 | +1,61 % | $23,60 | $24,18 | $23,60 | 23,10K |
| 2026-08-27 | $23,59 | +2,12 % | $22,79 | $23,84 | $22,79 | 26,80K |
| 2026-08-26 | $23,10 | -1,16 % | $23,30 | $23,77 | $23,09 | 14,00K |
| 2026-08-25 | $23,37 | +0,47 % | $23,34 | $23,75 | $22,54 | 11,40K |
| 2026-08-24 | $23,26 | +2,15 % | $22,64 | $23,50 | $22,64 | 23,30K |
| 2026-08-21 | $22,77 | -1,64 % | $23,16 | $23,49 | $22,42 | 142,30K |
| 2026-08-20 | $23,15 | -3,26 % | $23,65 | $24,24 | $23,10 | 23,80K |
| 2026-08-19 | $23,93 | +3,19 % | $23,36 | $24,02 | $23,08 | 22,90K |
| 2026-08-18 | $23,19 | +0,26 % | $23,13 | $23,40 | $22,86 | 24,70K |
| 2026-08-17 | $23,13 | +0,74 % | $22,86 | $23,36 | $22,64 | 29,40K |
| 2026-08-14 | $22,96 | -1,37 % | $23,19 | $23,59 | $22,77 | 36,60K |
| 2026-08-13 | $23,28 | -0,09 % | $23,03 | $23,42 | $22,77 | 36,40K |
| 2026-08-12 | $23,30 | -1,15 % | $23,72 | $24,08 | $23,19 | 24,40K |
| 2026-08-11 | $23,57 | +1,20 % | $23,26 | $23,95 | $22,99 | 27,40K |
| 2026-08-10 | $23,29 | -0,13 % | $23,12 | $23,54 | $22,76 | 34,90K |
| 2026-08-07 | $23,32 | +1,30 % | $23,25 | $23,55 | $23,00 | 23,40K |
| 2026-08-06 | $23,02 | 0,00 % | $23,28 | $23,59 | $22,67 | 10,80K |
| 2026-08-05 | $23,02 | +1,99 % | $22,57 | $23,41 | $22,57 | 23,70K |
| 2026-08-04 | $22,57 | +1,07 % | $22,23 | $23,00 | $22,23 | 41,70K |
| 2026-08-03 | $22,33 | +1,55 % | $22,10 | $22,71 | $22,10 | 33,80K |
| 2026-07-31 | $21,99 | -4,31 % | $22,47 | $22,53 | $21,86 | 30,00K |
| 2026-07-30 | $22,98 | +2,00 % | $22,44 | $23,24 | $22,44 | 50,30K |
| 2026-07-29 | $22,53 | -1,62 % | $22,76 | $22,99 | $22,37 | 30,70K |
| 2026-07-28 | $22,90 | +1,19 % | $22,37 | $24,95 | $22,37 | 56,20K |
| 2026-07-27 | $22,63 | +0,58 % | $22,70 | $22,82 | $21,97 | 31,20K |
| 2026-07-24 | $22,50 | -1,19 % | $22,79 | $23,21 | $21,89 | 108,80K |
| 2026-07-23 | $22,77 | +3,83 % | $21,60 | $22,85 | $21,60 | 51,00K |
| 2026-07-22 | $21,93 | -1,31 % | $22,30 | $22,45 | $21,78 | 36,50K |
| 2026-07-21 | $22,22 | -7,22 % | $23,85 | $24,13 | $22,10 | 60,90K |
| 2026-07-20 | $23,95 | -1,84 % | $24,21 | $24,35 | $23,79 | 22,80K |
| 2026-07-17 | $24,40 | -0,77 % | $24,25 | $25,13 | $24,25 | 23,50K |
| 2026-07-16 | $24,59 | -1,91 % | $24,72 | $25,60 | $24,35 | 37,30K |
| 2026-07-15 | $25,07 | -1,53 % | $25,31 | $25,74 | $24,98 | 29,70K |
| 2026-07-14 | $25,46 | +1,19 % | $25,58 | $26,40 | $25,43 | 25,10K |
| 2026-07-13 | $25,16 | +0,24 % | $24,82 | $26,00 | $24,82 | 59,60K |
| 2026-07-10 | $25,10 | -0,91 % | $25,31 | $25,90 | $24,74 | 39,00K |
| 2026-07-09 | $25,33 | +1,00 % | $25,13 | $25,70 | $24,92 | 45,80K |
| 2026-07-08 | $25,08 | +0,48 % | $25,19 | $25,62 | $24,67 | 32,10K |
| 2026-07-07 | $24,96 | -3,18 % | $25,60 | $25,75 | $24,73 | 35,50K |
| 2026-07-06 | $25,78 | +0,74 % | $25,50 | $25,89 | $25,38 | 16,50K |
| 2026-07-02 | $25,59 | -0,62 % | $25,99 | $26,37 | $25,30 | 36,80K |
| 2026-07-01 | $25,75 | +1,78 % | $25,22 | $26,13 | $25,22 | 49,40K |
| 2026-06-30 | $25,30 | +5,95 % | $24,22 | $25,56 | $23,91 | 58,60K |
| 2026-06-29 | $23,88 | -3,52 % | $24,95 | $24,95 | $23,79 | 27,20K |
| 2026-06-26 | $24,75 | +1,64 % | $24,25 | $25,10 | $24,25 | 43,90K |
| 2026-06-25 | $24,35 | +0,16 % | $24,82 | $25,01 | $23,94 | 38,60K |
| 2026-06-24 | $24,31 | +0,21 % | $24,15 | $25,09 | $23,88 | 34,90K |
| 2026-06-23 | $24,26 | -1,14 % | $24,16 | $25,08 | $24,16 | 26,20K |
| 2026-06-22 | $24,54 | -0,97 % | $24,54 | $25,33 | $24,38 | 130,40K |
| 2026-06-18 | $24,78 | +0,24 % | $24,80 | $25,31 | $24,67 | 40,10K |
| 2026-06-17 | $24,72 | -2,56 % | $25,69 | $25,83 | $24,57 | 48,30K |
| 2026-06-16 | $25,37 | +0,96 % | $25,02 | $25,57 | $24,65 | 40,90K |
| 2026-06-15 | $25,13 | -2,90 % | $25,98 | $26,49 | $24,87 | 69,10K |
| 2026-06-12 | $25,88 | +4,82 % | $24,48 | $26,00 | $24,48 | 27,80K |
| 2026-06-11 | $24,69 | +1,02 % | $24,89 | $24,95 | $24,30 | 28,60K |
| 2026-06-10 | $24,44 | +2,30 % | $23,67 | $24,98 | $23,67 | 75,70K |
| 2026-06-09 | $23,89 | -0,67 % | $24,13 | $24,47 | $23,56 | 57,10K |
| 2026-06-08 | $24,05 | -2,20 % | $24,54 | $24,99 | $24,00 | 28,50K |
| 2026-06-05 | $24,59 | -4,84 % | $25,84 | $25,90 | $24,41 | 39,90K |
| 2026-06-04 | $25,84 | +1,25 % | $25,29 | $26,02 | $25,29 | 23,00K |
| 2026-06-03 | $25,52 | -1,35 % | $25,44 | $25,86 | $25,04 | 57,60K |
| 2026-06-02 | $25,87 | +0,15 % | $25,74 | $26,40 | $25,30 | 48,50K |
| 2026-06-01 | $25,83 | -2,08 % | $26,45 | $26,48 | $25,58 | 39,00K |
| 2026-05-29 | $26,38 | -0,38 % | $26,50 | $26,75 | $26,20 | 27,50K |
| 2026-05-28 | $26,48 | +0,68 % | $26,28 | $26,60 | $26,01 | 71,40K |
| 2026-05-27 | $26,30 | -4,08 % | $27,02 | $27,42 | $26,28 | 88,50K |
| 2026-05-26 | $27,42 | +7,70 % | $25,38 | $27,45 | $25,38 | 99,50K |