0,973€
-10,78%
Echtzeit-Aktienkurs Mesoblast Ltd.
Bid:
Ask:
Aktienkurse zur Mesoblast Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,00 | 1,04 | 0,89 | 0,97 | -10,78% | - |
| 03.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | 3.112,00 |
| 02.04.2025 | 1,06 | 1,19 | 1,06 | 1,11 | -5,93% | 13.389,00 |
| 01.04.2025 | 1,14 | 1,18 | 1,08 | 1,18 | 7,27% | 6.788,00 |
| 31.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -5,98% | 714,00 |
| 28.03.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -7,14% | 576,00 |
| 27.03.2025 | 1,28 | 1,30 | 1,19 | 1,26 | -1,95% | - |
| 26.03.2025 | 1,30 | 1,34 | 1,27 | 1,29 | -1,15% | - |
| 25.03.2025 | 1,31 | 1,35 | 1,30 | 1,30 | -1,52% | - |
| 24.03.2025 | 1,33 | 1,36 | 1,32 | 1,32 | 0,76% | - |
| 21.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -2,24% | 750,00 |
| 20.03.2025 | 1,30 | 1,43 | 1,30 | 1,34 | 8,06% | 11.500,00 |
| 19.03.2025 | 1,21 | 1,24 | 1,21 | 1,24 | -1,59% | 5.000,00 |
| 18.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 7,69% | 305,00 |
| 17.03.2025 | 1,20 | 1,20 | 1,17 | 1,17 | -4,88% | 100,00 |
| 14.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | 1.614,00 |
| 13.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | 1.000,00 |
| 12.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | 1.639,00 |
| 11.03.2025 | 1,18 | 1,24 | 1,18 | 1,24 | 0,81% | 15.857,00 |
| 10.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 4,24% | 130,00 |
| 07.03.2025 | 1,25 | 1,25 | 1,18 | 1,18 | -11,94% | 88,00 |
| 06.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -8,84% | 150,00 |
| 05.03.2025 | 1,35 | 1,47 | 1,35 | 1,47 | 5,00% | 4.140,00 |
| 04.03.2025 | 1,33 | 1,40 | 1,32 | 1,40 | -3,45% | 2.589,00 |
| 03.03.2025 | 1,55 | 1,55 | 1,45 | 1,45 | -7,05% | 1.217,00 |
| 28.02.2025 | 1,50 | 1,64 | 1,49 | 1,56 | 2,63% | - |
| 27.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -10,59% | 995,00 |
| 26.02.2025 | 1,51 | 1,70 | 1,51 | 1,70 | 14,09% | 8.078,00 |
| 25.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -3,87% | 2.822,00 |
| 24.02.2025 | 1,64 | 1,64 | 1,55 | 1,55 | -0,64% | 507,00 |
| 21.02.2025 | 1,57 | 1,57 | 1,56 | 1,56 | -0,32% | 1.100,00 |
| 20.02.2025 | 1,68 | 1,70 | 1,55 | 1,57 | -5,15% | - |
| 19.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,94% | 1.219,00 |
| 18.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,80% | 1,00 |
| 17.02.2025 | 1,75 | 1,75 | 1,67 | 1,67 | -1,47% | 23,00 |
| 14.02.2025 | 1,70 | 1,73 | 1,62 | 1,70 | -2,87% | - |
| 13.02.2025 | 1,76 | 1,81 | 1,75 | 1,75 | -2,24% | - |
| 12.02.2025 | 1,81 | 1,84 | 1,66 | 1,79 | -4,03% | - |
| 11.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,64% | 100,00 |
| 10.02.2025 | 1,78 | 1,89 | 1,78 | 1,83 | -5,67% | 401,00 |
| 07.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 7,78% | 221,00 |
| 06.02.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 2,27% | 4.103,00 |
| 05.02.2025 | 1,86 | 1,87 | 1,76 | 1,76 | -8,33% | 7.023,00 |
| 04.02.2025 | 1,92 | 1,95 | 1,92 | 1,92 | -2,54% | - |
| 03.02.2025 | 1,94 | 1,99 | 1,88 | 1,97 | 1,55% | 19.765,00 |
| 31.01.2025 | 1,83 | 1,95 | 1,83 | 1,94 | 4,02% | 1.229,00 |
| 30.01.2025 | 1,83 | 1,92 | 1,74 | 1,87 | 5,37% | - |
| 29.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | 1.500,00 |
| 28.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | 250,00 |
| 27.01.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 5,39% | 1.200,00 |
| 24.01.2025 | 1,74 | 1,77 | 1,67 | 1,67 | -1,47% | - |
| 23.01.2025 | 1,68 | 1,75 | 1,67 | 1,70 | 2,73% | - |
| 22.01.2025 | 1,66 | 1,69 | 1,55 | 1,65 | -7,30% | - |
| 21.01.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 2,89% | 1.454,00 |
| 20.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 4,22% | 1.401,00 |
| 17.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 4,40% | 1.000,00 |
| 16.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 2,58% | 1.261,00 |
| 15.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | 268,00 |
| 14.01.2025 | 1,54 | 1,57 | 1,54 | 1,57 | -3,09% | 4.840,00 |
| 09.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,25% | 100,00 |
| 08.01.2025 | 1,73 | 1,75 | 1,60 | 1,60 | -6,43% | 14.367,00 |
| 07.01.2025 | 1,87 | 1,87 | 1,68 | 1,71 | -8,56% | 13.354,00 |
| 06.01.2025 | 1,78 | 1,88 | 1,77 | 1,87 | -8,33% | 129.224,00 |
| 03.01.2025 | 1,95 | 2,04 | 1,91 | 2,04 | -3,77% | 2.446,00 |
| 02.01.2025 | 1,92 | 2,12 | 1,92 | 2,12 | 21,84% | 20.702,00 |
| 30.12.2024 | 1,78 | 1,79 | 1,72 | 1,74 | -0,57% | 10.185,00 |
| 27.12.2024 | 1,60 | 1,85 | 1,53 | 1,75 | 18,24% | 14.258,00 |
| 23.12.2024 | 1,47 | 1,58 | 1,42 | 1,48 | 8,03% | 37.454,00 |
| 20.12.2024 | 1,35 | 1,48 | 1,35 | 1,37 | -19,41% | 38.066,00 |
| 19.12.2024 | 1,69 | 1,88 | 1,49 | 1,70 | 44,07% | 59.716,00 |
| 18.12.2024 | 1,11 | 1,18 | 1,11 | 1,18 | 4,42% | 2.300,00 |
| 17.12.2024 | 1,14 | 1,14 | 1,13 | 1,13 | 0,00% | 2.544,00 |
| 16.12.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 3,67% | 70,00 |
| 13.12.2024 | 1,09 | 1,10 | 1,06 | 1,09 | 13,54% | 19.932,00 |
| 12.12.2024 | 0,96 | 0,96 | 0,90 | 0,96 | -1,03% | 22.642,00 |
| 11.12.2024 | 0,95 | 0,97 | 0,92 | 0,97 | 2,65% | 15.280,00 |
| 10.12.2024 | 1,01 | 1,01 | 0,95 | 0,95 | -3,08% | 9.000,00 |
| 09.12.2024 | 0,98 | 0,98 | 0,98 | 0,98 | 0,00% | 35,00 |
| 06.12.2024 | 0,98 | 0,98 | 0,98 | 0,98 | -6,25% | 2.505,00 |
| 05.12.2024 | 0,98 | 1,04 | 0,98 | 1,04 | -4,59% | 4.830,00 |
| 04.12.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | 10.100,00 |
| 03.12.2024 | 1,11 | 1,17 | 1,10 | 1,10 | 4,76% | 12.149,00 |
| 02.12.2024 | 1,06 | 1,06 | 1,05 | 1,05 | -0,94% | 8.008,00 |
| 29.11.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | 500,00 |
| 28.11.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 4,90% | 1.000,00 |
| 27.11.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -1,92% | 1.717,00 |
| 26.11.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | 1.999,00 |
| 25.11.2024 | 1,02 | 1,05 | 1,01 | 1,05 | 15,38% | - |
| 22.11.2024 | 0,91 | 0,91 | 0,91 | 0,91 | -2,41% | 200,00 |
| 21.11.2024 | 0,92 | 0,96 | 0,90 | 0,93 | -5,09% | - |
| 20.11.2024 | 0,97 | 1,00 | 0,96 | 0,98 | -0,25% | - |
| 19.11.2024 | 0,99 | 0,99 | 0,96 | 0,99 | 0,00% | 2.065,00 |
| 18.11.2024 | 0,99 | 0,99 | 0,99 | 0,99 | -1,50% | 6.891,00 |
| 15.11.2024 | 1,01 | 1,01 | 1,00 | 1,00 | -8,26% | 32.142,00 |
| 14.11.2024 | 1,13 | 1,14 | 1,08 | 1,09 | 12,95% | 19.448,00 |
| 13.11.2024 | 0,97 | 0,97 | 0,97 | 0,97 | 3,49% | 2.067,00 |
| 12.11.2024 | 0,94 | 0,96 | 0,93 | 0,93 | 5,67% | - |
| 11.11.2024 | 0,90 | 0,92 | 0,83 | 0,88 | 3,52% | - |
| 08.11.2024 | 0,87 | 0,87 | 0,78 | 0,85 | 1,49% | - |
| 07.11.2024 | 0,84 | 0,84 | 0,73 | 0,84 | 3,38% | - |