1,020$
-1,92%
Echtzeit-Aktienkurs Mesoblast Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Mesoblast Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 17,52 | 17,79 | 17,35 | 17,37 | 8,16% | 451.941,00 |
| 25.11.2025 | 16,19 | 16,31 | 15,87 | 16,06 | 2,82% | 213.532,00 |
| 24.11.2025 | 15,31 | 16,00 | 15,13 | 15,62 | 1,63% | 260.229,00 |
| 21.11.2025 | 14,72 | 15,62 | 14,69 | 15,37 | 7,33% | 200.912,00 |
| 20.11.2025 | 15,07 | 15,24 | 14,32 | 14,32 | -3,57% | 170.848,00 |
| 19.11.2025 | 14,79 | 14,94 | 14,56 | 14,85 | -0,27% | 76.185,00 |
| 18.11.2025 | 14,87 | 15,03 | 14,56 | 14,89 | -1,33% | 106.323,00 |
| 17.11.2025 | 15,05 | 15,61 | 15,05 | 15,09 | 2,17% | 142.582,00 |
| 14.11.2025 | 14,49 | 15,03 | 14,42 | 14,77 | -1,01% | 129.964,00 |
| 13.11.2025 | 15,38 | 15,38 | 14,70 | 14,92 | -4,97% | 207.179,00 |
| 12.11.2025 | 15,71 | 15,75 | 15,33 | 15,70 | 1,09% | 113.642,00 |
| 11.11.2025 | 15,22 | 15,57 | 15,19 | 15,53 | 2,10% | 180.497,00 |
| 10.11.2025 | 15,03 | 15,34 | 15,02 | 15,21 | 4,11% | 141.531,00 |
| 07.11.2025 | 14,57 | 14,62 | 14,10 | 14,61 | -2,14% | 268.880,00 |
| 06.11.2025 | 15,20 | 15,29 | 14,80 | 14,93 | -3,99% | 227.971,00 |
| 05.11.2025 | 15,53 | 15,83 | 15,46 | 15,55 | -0,26% | 134.952,00 |
| 04.11.2025 | 15,67 | 15,93 | 15,58 | 15,59 | -3,23% | 117.894,00 |
| 03.11.2025 | 16,36 | 16,36 | 15,71 | 16,11 | -3,30% | 281.325,00 |
| 31.10.2025 | 16,50 | 16,91 | 16,38 | 16,66 | 1,40% | 146.220,00 |
| 30.10.2025 | 16,36 | 16,52 | 16,10 | 16,43 | 0,43% | 83.591,00 |
| 29.10.2025 | 16,73 | 16,73 | 16,28 | 16,36 | -2,21% | 120.757,00 |
| 28.10.2025 | 16,74 | 17,00 | 16,66 | 16,73 | 0,12% | 92.352,00 |
| 27.10.2025 | 16,87 | 17,01 | 16,50 | 16,71 | -0,59% | 166.279,00 |
| 24.10.2025 | 17,03 | 17,18 | 16,79 | 16,81 | -1,70% | 136.948,00 |
| 23.10.2025 | 16,86 | 17,42 | 16,86 | 17,10 | -0,47% | 171.241,00 |
| 22.10.2025 | 17,63 | 17,66 | 16,90 | 17,18 | -6,48% | 212.042,00 |
| 21.10.2025 | 18,55 | 18,94 | 18,19 | 18,37 | 4,08% | 377.332,00 |
| 20.10.2025 | 17,24 | 17,82 | 17,23 | 17,65 | 3,40% | 201.873,00 |
| 17.10.2025 | 17,26 | 17,29 | 16,79 | 17,07 | -5,64% | 272.808,00 |
| 16.10.2025 | 18,26 | 18,50 | 17,98 | 18,09 | 0,78% | 156.776,00 |
| 15.10.2025 | 17,80 | 18,09 | 17,71 | 17,95 | 0,90% | 132.025,00 |
| 14.10.2025 | 17,79 | 17,98 | 17,55 | 17,79 | -1,93% | 255.661,00 |
| 13.10.2025 | 18,32 | 18,56 | 17,81 | 18,14 | -0,98% | 226.693,00 |
| 10.10.2025 | 19,09 | 19,17 | 18,10 | 18,32 | -6,20% | 262.376,00 |
| 09.10.2025 | 19,75 | 20,18 | 19,47 | 19,53 | -1,11% | 245.659,00 |
| 08.10.2025 | 19,33 | 19,98 | 19,28 | 19,75 | 9,18% | 693.786,00 |
| 07.10.2025 | 17,79 | 18,40 | 17,79 | 18,09 | 4,45% | 370.886,00 |
| 06.10.2025 | 17,44 | 17,65 | 17,08 | 17,32 | 1,76% | 314.442,00 |
| 02.10.2025 | 16,80 | 17,07 | 16,66 | 17,02 | 4,61% | 199.843,00 |
| 01.10.2025 | 15,95 | 16,46 | 15,87 | 16,27 | 0,99% | 201.560,00 |
| 30.09.2025 | 15,73 | 16,15 | 15,60 | 16,11 | 0,56% | 185.758,00 |
| 29.09.2025 | 15,95 | 16,19 | 15,90 | 16,02 | 1,01% | 138.274,00 |
| 26.09.2025 | 15,79 | 15,99 | 15,60 | 15,86 | -2,76% | 124.227,00 |
| 25.09.2025 | 16,30 | 16,50 | 16,10 | 16,31 | 0,31% | 132.181,00 |
| 24.09.2025 | 16,22 | 16,53 | 16,22 | 16,26 | -0,31% | 172.851,00 |
| 23.09.2025 | 16,50 | 16,57 | 16,25 | 16,31 | -3,20% | 281.182,00 |
| 22.09.2025 | 16,53 | 17,14 | 16,44 | 16,85 | -0,94% | 328.454,00 |
| 19.09.2025 | 15,93 | 17,13 | 15,81 | 17,01 | 8,00% | 1.303.828,00 |
| 18.09.2025 | 15,54 | 16,00 | 15,46 | 15,75 | 4,51% | 320.292,00 |
| 17.09.2025 | 15,35 | 15,53 | 14,97 | 15,07 | -3,40% | 182.191,00 |
| 16.09.2025 | 15,47 | 15,66 | 15,35 | 15,60 | 0,91% | 211.251,00 |
| 15.09.2025 | 15,55 | 15,55 | 15,12 | 15,46 | 4,32% | 163.315,00 |
| 12.09.2025 | 14,67 | 14,98 | 14,67 | 14,82 | -3,58% | 185.726,00 |
| 11.09.2025 | 15,40 | 15,46 | 15,20 | 15,37 | -1,22% | 165.180,00 |
| 10.09.2025 | 15,33 | 15,67 | 15,23 | 15,56 | 3,73% | 373.657,00 |
| 09.09.2025 | 14,70 | 15,08 | 14,56 | 15,00 | 3,09% | 296.395,00 |
| 08.09.2025 | 14,39 | 15,00 | 14,15 | 14,55 | 1,11% | 312.478,00 |
| 05.09.2025 | 14,00 | 14,50 | 13,99 | 14,39 | 6,43% | 379.256,00 |
| 04.09.2025 | 13,10 | 13,64 | 13,10 | 13,52 | 4,97% | 318.022,00 |
| 03.09.2025 | 13,06 | 13,06 | 12,66 | 12,88 | -1,83% | 360.647,00 |
| 02.09.2025 | 13,06 | 13,27 | 12,81 | 13,12 | -5,13% | 333.921,00 |
| 29.08.2025 | 14,22 | 14,23 | 13,52 | 13,83 | -13,29% | 457.798,00 |
| 28.08.2025 | 16,06 | 16,19 | 15,86 | 15,95 | -1,05% | 96.758,00 |
| 27.08.2025 | 16,00 | 16,27 | 15,91 | 16,12 | 0,75% | 181.505,00 |
| 26.08.2025 | 15,86 | 16,00 | 15,78 | 16,00 | 1,85% | 77.335,00 |
| 25.08.2025 | 15,89 | 16,00 | 15,61 | 15,71 | -0,63% | 112.399,00 |
| 22.08.2025 | 15,24 | 15,91 | 15,14 | 15,81 | 4,22% | 162.295,00 |
| 21.08.2025 | 15,20 | 15,38 | 14,98 | 15,17 | 1,07% | 110.085,00 |
| 20.08.2025 | 15,03 | 15,10 | 14,68 | 15,01 | -0,86% | 149.993,00 |
| 19.08.2025 | 15,40 | 15,54 | 15,10 | 15,14 | -4,96% | 193.817,00 |
| 18.08.2025 | 16,05 | 16,23 | 15,70 | 15,93 | -1,97% | 115.771,00 |
| 15.08.2025 | 16,29 | 16,38 | 16,05 | 16,25 | 2,46% | 226.249,00 |
| 14.08.2025 | 15,65 | 16,15 | 15,65 | 15,86 | 4,41% | 286.342,00 |
| 13.08.2025 | 15,02 | 15,38 | 15,02 | 15,19 | 2,29% | 87.095,00 |
| 12.08.2025 | 14,87 | 15,19 | 14,78 | 14,85 | 1,02% | 126.149,00 |
| 11.08.2025 | 14,86 | 15,00 | 14,65 | 14,70 | -2,20% | 108.204,00 |
| 08.08.2025 | 15,13 | 15,21 | 14,93 | 15,03 | -1,70% | 86.792,00 |
| 07.08.2025 | 15,40 | 15,54 | 15,20 | 15,29 | -2,36% | 177.423,00 |
| 06.08.2025 | 15,95 | 15,95 | 15,55 | 15,66 | 0,45% | 73.875,00 |
| 05.08.2025 | 15,49 | 15,72 | 15,13 | 15,59 | 1,04% | 93.032,00 |
| 04.08.2025 | 15,33 | 15,49 | 15,16 | 15,43 | 1,71% | 56.714,00 |
| 01.08.2025 | 15,11 | 15,48 | 14,89 | 15,17 | -0,59% | 166.298,00 |
| 31.07.2025 | 15,48 | 15,60 | 15,18 | 15,26 | -2,24% | 115.916,00 |
| 30.07.2025 | 15,90 | 16,00 | 15,40 | 15,61 | -2,07% | 171.737,00 |
| 29.07.2025 | 16,09 | 16,23 | 15,82 | 15,94 | 0,06% | 278.711,00 |
| 28.07.2025 | 16,18 | 16,22 | 15,90 | 15,93 | -2,63% | 177.243,00 |
| 25.07.2025 | 16,58 | 16,60 | 16,26 | 16,36 | -3,65% | 213.377,00 |
| 24.07.2025 | 16,86 | 17,63 | 16,81 | 16,98 | 5,53% | 345.125,00 |
| 23.07.2025 | 15,67 | 16,23 | 15,60 | 16,09 | 6,70% | 306.832,00 |
| 22.07.2025 | 14,79 | 15,11 | 14,45 | 15,08 | 2,94% | 188.055,00 |
| 21.07.2025 | 15,30 | 15,30 | 14,60 | 14,65 | -6,21% | 424.777,00 |
| 18.07.2025 | 15,40 | 16,07 | 14,88 | 15,62 | 26,58% | 2.032.747,00 |
| 17.07.2025 | 12,18 | 12,69 | 11,87 | 12,34 | 8,72% | 498.344,00 |
| 16.07.2025 | 11,24 | 11,39 | 11,05 | 11,35 | 3,56% | 123.490,00 |
| 15.07.2025 | 11,19 | 11,22 | 10,96 | 10,96 | -1,88% | 72.031,00 |
| 14.07.2025 | 11,06 | 11,32 | 11,03 | 11,17 | 0,54% | 182.047,00 |
| 11.07.2025 | 11,00 | 11,22 | 10,81 | 11,11 | 0,82% | 242.492,00 |
| 10.07.2025 | 10,75 | 11,04 | 10,73 | 11,02 | 4,85% | 124.831,00 |
| 09.07.2025 | 10,41 | 10,66 | 10,38 | 10,51 | 0,57% | 173.943,00 |
| 08.07.2025 | 10,86 | 10,86 | 10,35 | 10,45 | -0,76% | 235.418,00 |