0,925€
1,37%
Echtzeit-Aktienkurs Mesoblast Ltd.
Bid:
Ask:
Aktienkurse zur Mesoblast Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 0,92 | 0,93 | 0,92 | 0,93 | 1,64% | - |
| 16.04.2025 | 0,91 | 0,94 | 0,91 | 0,91 | -5,19% | - |
| 15.04.2025 | 0,96 | 0,96 | 0,96 | 0,96 | 2,39% | - |
| 14.04.2025 | 0,92 | 0,95 | 0,92 | 0,94 | 9,30% | 2.105,00 |
| 11.04.2025 | 0,86 | 0,87 | 0,85 | 0,86 | -10,65% | - |
| 10.04.2025 | 0,98 | 0,99 | 0,96 | 0,96 | 4,62% | 41,00 |
| 09.04.2025 | 0,87 | 0,92 | 0,80 | 0,92 | 1,38% | 6.099,00 |
| 08.04.2025 | 0,97 | 0,99 | 0,90 | 0,91 | 2,83% | 7.875,00 |
| 07.04.2025 | 0,88 | 0,90 | 0,88 | 0,88 | -9,25% | - |
| 04.04.2025 | 1,00 | 1,02 | 0,97 | 0,97 | -9,95% | 900,00 |
| 03.04.2025 | 1,06 | 1,09 | 1,06 | 1,08 | -6,09% | - |
| 02.04.2025 | 1,09 | 1,16 | 1,06 | 1,15 | -1,29% | 13.389,00 |
| 01.04.2025 | 1,11 | 1,22 | 1,08 | 1,17 | 3,10% | 6.788,00 |
| 31.03.2025 | 1,14 | 1,14 | 1,10 | 1,13 | -2,16% | 714,00 |
| 28.03.2025 | 1,18 | 1,19 | 1,16 | 1,16 | -8,70% | 576,00 |
| 27.03.2025 | 1,27 | 1,27 | 1,25 | 1,27 | -1,94% | - |
| 26.03.2025 | 1,29 | 1,30 | 1,27 | 1,29 | -1,15% | - |
| 25.03.2025 | 1,30 | 1,31 | 1,30 | 1,31 | -1,51% | - |
| 24.03.2025 | 1,32 | 1,33 | 1,30 | 1,33 | 3,92% | - |
| 21.03.2025 | 1,28 | 1,31 | 1,26 | 1,28 | -4,14% | 750,00 |
| 20.03.2025 | 1,27 | 1,43 | 1,27 | 1,33 | 9,02% | 11.500,00 |
| 19.03.2025 | 1,22 | 1,24 | 1,21 | 1,22 | -0,41% | - |
| 18.03.2025 | 1,23 | 1,26 | 1,21 | 1,23 | 0,82% | 305,00 |
| 17.03.2025 | 1,21 | 1,22 | 1,17 | 1,22 | -0,41% | 100,00 |
| 14.03.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 1,24% | - |
| 13.03.2025 | 1,21 | 1,24 | 1,21 | 1,21 | -1,63% | 1.000,00 |
| 12.03.2025 | 1,18 | 1,23 | 1,18 | 1,23 | -0,41% | 1.639,00 |
| 11.03.2025 | 1,15 | 1,24 | 1,15 | 1,23 | 2,93% | 15.857,00 |
| 10.03.2025 | 1,20 | 1,23 | 1,19 | 1,20 | -1,65% | - |
| 07.03.2025 | 1,22 | 1,25 | 1,18 | 1,22 | -6,54% | 88,00 |
| 06.03.2025 | 1,30 | 1,31 | 1,30 | 1,30 | -10,34% | - |
| 05.03.2025 | 1,40 | 1,46 | 1,35 | 1,45 | 6,62% | 2.748,00 |
| 04.03.2025 | 1,38 | 1,40 | 1,32 | 1,36 | -8,72% | 2.589,00 |
| 03.03.2025 | 1,51 | 1,55 | 1,45 | 1,49 | -0,33% | 1.217,00 |
| 28.02.2025 | 1,50 | 1,50 | 1,49 | 1,50 | 1,36% | - |
| 27.02.2025 | 1,48 | 1,52 | 1,48 | 1,48 | -9,23% | 500,00 |
| 26.02.2025 | 1,48 | 1,71 | 1,47 | 1,63 | 10,54% | 8.078,00 |
| 25.02.2025 | 1,54 | 1,54 | 1,47 | 1,47 | -6,37% | 2.822,00 |
| 24.02.2025 | 1,60 | 1,64 | 1,57 | 1,57 | -0,63% | 7,00 |
| 21.02.2025 | 1,61 | 1,62 | 1,56 | 1,58 | -4,82% | 1.100,00 |
| 20.02.2025 | 1,66 | 1,66 | 1,65 | 1,66 | 0,30% | - |
| 19.02.2025 | 1,70 | 1,70 | 1,65 | 1,66 | -4,06% | 1.219,00 |
| 18.02.2025 | 1,73 | 1,73 | 1,70 | 1,73 | 0,88% | 1,00 |
| 17.02.2025 | 1,71 | 1,75 | 1,67 | 1,71 | 0,88% | 23,00 |
| 14.02.2025 | 1,69 | 1,70 | 1,69 | 1,70 | -2,87% | - |
| 13.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -3,06% | - |
| 12.02.2025 | 1,81 | 1,81 | 1,80 | 1,80 | -0,28% | - |
| 11.02.2025 | 1,81 | 1,86 | 1,78 | 1,81 | -1,63% | 100,00 |
| 10.02.2025 | 1,84 | 1,89 | 1,78 | 1,84 | -3,17% | 401,00 |
| 07.02.2025 | 1,89 | 1,94 | 1,87 | 1,90 | 7,67% | 221,00 |
| 06.02.2025 | 1,75 | 1,80 | 1,73 | 1,76 | -3,03% | 4.103,00 |
| 05.02.2025 | 1,81 | 1,89 | 1,76 | 1,82 | -5,47% | 7.023,00 |
| 04.02.2025 | 1,92 | 1,93 | 1,92 | 1,92 | -1,54% | - |
| 03.02.2025 | 1,88 | 2,02 | 1,88 | 1,95 | 3,45% | 19.765,00 |
| 31.01.2025 | 1,89 | 1,95 | 1,83 | 1,89 | 3,29% | 1.229,00 |
| 30.01.2025 | 1,83 | 1,83 | 1,82 | 1,83 | 0,27% | - |
| 29.01.2025 | 1,82 | 1,83 | 1,77 | 1,82 | 5,81% | 1.500,00 |
| 28.01.2025 | 1,72 | 1,77 | 1,69 | 1,72 | 0,29% | 250,00 |
| 27.01.2025 | 1,72 | 1,76 | 1,71 | 1,72 | -2,83% | 1.200,00 |
| 24.01.2025 | 1,73 | 1,77 | 1,72 | 1,77 | 5,69% | - |
| 23.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,83% | - |
| 22.01.2025 | 1,65 | 1,66 | 1,64 | 1,64 | -6,82% | - |
| 21.01.2025 | 1,73 | 1,78 | 1,73 | 1,76 | 3,53% | 1.454,00 |
| 20.01.2025 | 1,69 | 1,73 | 1,68 | 1,70 | 4,94% | 1.401,00 |
| 17.01.2025 | 1,62 | 1,66 | 1,62 | 1,62 | 4,18% | 1.000,00 |
| 16.01.2025 | 1,64 | 1,64 | 1,56 | 1,56 | -2,81% | 1.261,00 |
| 15.01.2025 | 1,59 | 1,61 | 1,55 | 1,60 | 0,95% | 268,00 |
| 14.01.2025 | 1,50 | 1,59 | 1,50 | 1,59 | -3,06% | 4.200,00 |
| 09.01.2025 | 1,67 | 1,67 | 1,62 | 1,64 | 0,31% | 100,00 |
| 08.01.2025 | 1,68 | 1,75 | 1,61 | 1,63 | -3,83% | 9.367,00 |
| 07.01.2025 | 1,84 | 1,87 | 1,68 | 1,70 | -7,88% | 13.354,00 |
| 06.01.2025 | 1,78 | 1,91 | 1,77 | 1,84 | -7,77% | 129.224,00 |
| 03.01.2025 | 1,92 | 2,04 | 1,91 | 2,00 | -3,16% | 2.446,00 |
| 02.01.2025 | 1,96 | 2,16 | 1,92 | 2,06 | 19,42% | 20.702,00 |
| 30.12.2024 | 1,75 | 1,79 | 1,72 | 1,73 | -1,71% | 10.185,00 |
| 27.12.2024 | 1,60 | 1,85 | 1,53 | 1,76 | 14,71% | 14.258,00 |
| 23.12.2024 | 1,51 | 1,61 | 1,42 | 1,53 | 11,68% | 37.454,00 |
| 20.12.2024 | 1,40 | 1,48 | 1,29 | 1,37 | -18,45% | 38.066,00 |
| 19.12.2024 | 1,69 | 1,88 | 1,45 | 1,68 | 46,72% | 59.716,00 |
| 18.12.2024 | 1,11 | 1,18 | 1,11 | 1,15 | 2,23% | 2.300,00 |
| 17.12.2024 | 1,17 | 1,17 | 1,12 | 1,12 | 1,36% | 2.544,00 |
| 16.12.2024 | 1,13 | 1,13 | 1,10 | 1,11 | 2,79% | 70,00 |
| 13.12.2024 | 1,10 | 1,10 | 1,06 | 1,08 | 10,54% | 19.932,00 |
| 12.12.2024 | 0,99 | 0,99 | 0,90 | 0,97 | -2,26% | 22.642,00 |
| 11.12.2024 | 0,97 | 1,00 | 0,92 | 1,00 | 2,31% | 15.280,00 |
| 10.12.2024 | 1,04 | 1,04 | 0,95 | 0,97 | -4,42% | 9.000,00 |
| 09.12.2024 | 0,98 | 1,02 | 0,98 | 1,02 | 1,50% | 35,00 |
| 06.12.2024 | 1,01 | 1,01 | 0,98 | 1,00 | -0,74% | 2.505,00 |
| 05.12.2024 | 1,00 | 1,04 | 0,98 | 1,01 | -5,61% | 4.830,00 |
| 04.12.2024 | 1,07 | 1,09 | 1,07 | 1,07 | -4,89% | 10.100,00 |
| 03.12.2024 | 1,11 | 1,17 | 1,10 | 1,13 | 9,76% | 12.149,00 |
| 02.12.2024 | 1,06 | 1,10 | 1,02 | 1,03 | -5,96% | 8.008,00 |
| 29.11.2024 | 1,09 | 1,09 | 1,06 | 1,09 | 3,32% | - |
| 28.11.2024 | 1,06 | 1,07 | 1,06 | 1,06 | 2,43% | 1.000,00 |
| 27.11.2024 | 1,02 | 1,05 | 1,02 | 1,03 | 1,73% | 1.717,00 |
| 26.11.2024 | 1,02 | 1,04 | 1,01 | 1,01 | 0,75% | 1.999,00 |
| 25.11.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 7,20% | - |
| 22.11.2024 | 0,93 | 0,94 | 0,91 | 0,94 | 4,46% | 200,00 |
| 21.11.2024 | 0,91 | 0,92 | 0,87 | 0,90 | -6,51% | - |
| 20.11.2024 | 0,96 | 0,96 | 0,96 | 0,96 | -1,03% | - |