1,020$
-1,92%
Echtzeit-Aktienkurs Mesoblast Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Mesoblast Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 10,48 | 10,49 | 10,08 | 10,33 | -4,53% | 216.315,00 |
| 19.11.2024 | 10,38 | 10,98 | 10,38 | 10,82 | 1,74% | 173.540,00 |
| 18.11.2024 | 10,44 | 10,77 | 10,10 | 10,64 | 5,93% | 361.293,00 |
| 15.11.2024 | 10,50 | 10,56 | 10,00 | 10,04 | -11,31% | 304.311,00 |
| 14.11.2024 | 12,00 | 12,04 | 11,23 | 11,32 | -3,29% | 321.275,00 |
| 13.11.2024 | 10,58 | 12,18 | 10,50 | 11,71 | 17,64% | 813.039,00 |
| 12.11.2024 | 9,93 | 10,43 | 9,74 | 9,95 | 2,21% | 267.064,00 |
| 11.11.2024 | 9,67 | 9,78 | 9,36 | 9,74 | 6,05% | 146.330,00 |
| 08.11.2024 | 8,99 | 9,25 | 8,80 | 9,18 | 6,25% | 182.852,00 |
| 07.11.2024 | 8,93 | 9,12 | 8,52 | 8,64 | -1,03% | 201.997,00 |
| 06.11.2024 | 8,92 | 9,00 | 8,60 | 8,73 | -0,46% | 79.867,00 |
| 05.11.2024 | 8,50 | 8,81 | 8,35 | 8,77 | 5,16% | 65.181,00 |
| 04.11.2024 | 8,40 | 8,64 | 8,34 | 8,34 | -1,65% | 89.618,00 |
| 01.11.2024 | 8,35 | 8,61 | 7,09 | 8,48 | 1,19% | 274.317,00 |
| 31.10.2024 | 8,50 | 8,76 | 8,35 | 8,38 | -4,88% | 189.834,00 |
| 30.10.2024 | 8,97 | 9,10 | 8,81 | 8,81 | -2,76% | 98.814,00 |
| 29.10.2024 | 9,07 | 9,11 | 8,94 | 9,06 | -0,55% | 86.823,00 |
| 28.10.2024 | 8,58 | 9,25 | 8,58 | 9,11 | 6,18% | 137.728,00 |
| 25.10.2024 | 8,55 | 8,78 | 8,51 | 8,58 | -1,04% | 115.091,00 |
| 24.10.2024 | 9,00 | 9,05 | 8,47 | 8,67 | -7,47% | 225.439,00 |
| 23.10.2024 | 9,33 | 9,46 | 9,03 | 9,37 | -0,69% | 274.914,00 |
| 22.10.2024 | 9,51 | 9,68 | 9,39 | 9,44 | -2,23% | 94.249,00 |
| 21.10.2024 | 9,95 | 9,99 | 9,57 | 9,65 | -3,11% | 129.460,00 |
| 18.10.2024 | 9,74 | 10,12 | 9,55 | 9,96 | 0,30% | 147.182,00 |
| 17.10.2024 | 9,75 | 10,30 | 9,74 | 9,93 | 5,53% | 205.843,00 |
| 16.10.2024 | 9,57 | 9,60 | 9,24 | 9,41 | -2,18% | 104.151,00 |
| 15.10.2024 | 9,79 | 9,92 | 9,37 | 9,62 | -3,12% | 66.816,00 |
| 14.10.2024 | 10,01 | 10,18 | 9,35 | 9,93 | -1,49% | 142.637,00 |
| 11.10.2024 | 9,66 | 10,39 | 9,47 | 10,08 | 8,04% | 267.775,00 |
| 10.10.2024 | 9,13 | 9,37 | 9,12 | 9,33 | 1,52% | 89.393,00 |
| 09.10.2024 | 9,20 | 9,39 | 9,14 | 9,19 | -3,77% | 205.026,00 |
| 08.10.2024 | 9,61 | 9,84 | 9,35 | 9,55 | -4,40% | 245.108,00 |
| 07.10.2024 | 10,50 | 10,50 | 9,71 | 9,99 | -7,59% | 318.304,00 |
| 04.10.2024 | 10,00 | 11,05 | 9,91 | 10,81 | 13,19% | 439.269,00 |
| 03.10.2024 | 9,03 | 9,76 | 9,00 | 9,55 | 9,02% | 392.644,00 |
| 02.10.2024 | 8,39 | 8,97 | 8,30 | 8,76 | 5,93% | 357.996,00 |
| 01.10.2024 | 8,25 | 8,37 | 7,93 | 8,27 | 1,22% | 193.505,00 |
| 30.09.2024 | 7,75 | 8,21 | 7,75 | 8,17 | 7,50% | 440.374,00 |
| 27.09.2024 | 7,46 | 7,70 | 7,46 | 7,60 | 2,43% | 154.852,00 |
| 26.09.2024 | 7,22 | 7,49 | 7,22 | 7,42 | 6,30% | 129.532,00 |
| 25.09.2024 | 7,15 | 7,30 | 6,86 | 6,98 | -3,99% | 86.243,00 |
| 24.09.2024 | 7,07 | 7,39 | 6,97 | 7,27 | 7,86% | 190.591,00 |
| 23.09.2024 | 6,81 | 7,19 | 6,62 | 6,74 | -1,61% | 151.543,00 |
| 20.09.2024 | 6,76 | 6,89 | 6,60 | 6,85 | 6,86% | 96.233,00 |
| 19.09.2024 | 6,14 | 6,53 | 6,14 | 6,41 | 3,55% | 103.416,00 |
| 18.09.2024 | 6,11 | 6,23 | 6,09 | 6,19 | 1,48% | 39.831,00 |
| 17.09.2024 | 6,28 | 6,35 | 6,00 | 6,10 | -0,81% | 120.357,00 |
| 16.09.2024 | 6,65 | 6,65 | 6,00 | 6,15 | -1,13% | 78.746,00 |
| 13.09.2024 | 6,34 | 6,51 | 6,08 | 6,22 | -2,35% | 80.815,00 |
| 12.09.2024 | 6,30 | 6,40 | 6,19 | 6,37 | 3,07% | 76.555,00 |
| 11.09.2024 | 6,22 | 6,29 | 6,08 | 6,18 | 1,31% | 34.878,00 |
| 10.09.2024 | 6,11 | 6,22 | 6,05 | 6,10 | -0,65% | 118.235,00 |
| 09.09.2024 | 6,30 | 6,31 | 6,11 | 6,14 | 0,66% | 34.457,00 |
| 06.09.2024 | 6,37 | 6,49 | 6,03 | 6,10 | -4,84% | 81.458,00 |
| 05.09.2024 | 6,50 | 6,56 | 6,35 | 6,41 | -2,14% | 73.025,00 |
| 04.09.2024 | 6,77 | 6,82 | 6,23 | 6,55 | -5,76% | 105.053,00 |
| 03.09.2024 | 6,77 | 7,04 | 6,71 | 6,95 | 3,12% | 479.844,00 |
| 30.08.2024 | 6,80 | 6,83 | 6,67 | 6,74 | 4,17% | 111.497,00 |
| 29.08.2024 | 6,50 | 6,82 | 6,21 | 6,47 | 1,57% | 278.189,00 |
| 28.08.2024 | 6,47 | 6,47 | 6,00 | 6,37 | 0,16% | 46.611,00 |
| 27.08.2024 | 6,42 | 6,43 | 6,32 | 6,36 | -2,15% | 41.595,00 |
| 26.08.2024 | 6,49 | 6,51 | 6,35 | 6,50 | -0,91% | 29.436,00 |
| 23.08.2024 | 6,44 | 6,58 | 6,38 | 6,56 | 2,02% | 65.066,00 |
| 22.08.2024 | 6,54 | 6,54 | 6,22 | 6,43 | -1,23% | 74.205,00 |
| 21.08.2024 | 6,36 | 6,61 | 6,30 | 6,51 | 2,36% | 138.192,00 |
| 20.08.2024 | 6,53 | 6,53 | 6,17 | 6,36 | -4,93% | 199.376,00 |
| 19.08.2024 | 6,65 | 6,72 | 6,47 | 6,69 | 0,45% | 90.102,00 |
| 16.08.2024 | 6,44 | 6,71 | 6,44 | 6,66 | 4,06% | 156.101,00 |
| 15.08.2024 | 6,41 | 6,56 | 6,30 | 6,40 | -1,08% | 75.981,00 |
| 14.08.2024 | 6,30 | 6,63 | 6,29 | 6,47 | 2,54% | 146.997,00 |
| 13.08.2024 | 6,44 | 6,44 | 6,28 | 6,31 | -0,94% | 47.521,00 |
| 12.08.2024 | 6,30 | 6,42 | 6,19 | 6,37 | 3,24% | 144.127,00 |
| 09.08.2024 | 6,48 | 6,48 | 6,03 | 6,17 | 2,83% | 141.302,00 |
| 08.08.2024 | 6,08 | 6,12 | 5,95 | 6,00 | 2,04% | 116.377,00 |
| 07.08.2024 | 6,22 | 6,24 | 5,88 | 5,88 | -5,01% | 86.483,00 |
| 06.08.2024 | 5,87 | 6,37 | 5,85 | 6,19 | 5,99% | 220.538,00 |
| 05.08.2024 | 6,05 | 6,18 | 5,78 | 5,84 | -7,59% | 296.360,00 |
| 02.08.2024 | 6,25 | 6,33 | 6,17 | 6,32 | 0,48% | 92.347,00 |
| 01.08.2024 | 6,71 | 6,71 | 6,23 | 6,29 | -7,09% | 163.430,00 |
| 31.07.2024 | 6,70 | 6,92 | 6,50 | 6,77 | 4,64% | 149.041,00 |
| 30.07.2024 | 6,70 | 6,70 | 6,39 | 6,47 | -4,71% | 225.495,00 |
| 29.07.2024 | 7,15 | 7,27 | 6,74 | 6,79 | -8,24% | 215.179,00 |
| 26.07.2024 | 7,44 | 7,59 | 7,30 | 7,40 | -0,27% | 89.252,00 |
| 25.07.2024 | 7,65 | 7,68 | 7,30 | 7,42 | -6,67% | 273.538,00 |
| 24.07.2024 | 8,15 | 8,20 | 7,76 | 7,95 | -3,87% | 270.445,00 |
| 23.07.2024 | 8,42 | 8,47 | 8,02 | 8,27 | 9,54% | 881.476,00 |
| 22.07.2024 | 7,50 | 7,56 | 7,33 | 7,55 | 4,43% | 231.282,00 |
| 19.07.2024 | 7,32 | 7,50 | 7,04 | 7,23 | 1,83% | 387.183,00 |
| 18.07.2024 | 7,41 | 7,46 | 7,02 | 7,10 | -3,79% | 102.442,00 |
| 17.07.2024 | 7,50 | 7,62 | 7,12 | 7,38 | -3,78% | 182.587,00 |
| 16.07.2024 | 7,83 | 7,97 | 7,60 | 7,67 | 0,26% | 204.908,00 |
| 15.07.2024 | 8,05 | 8,11 | 7,64 | 7,65 | -4,97% | 139.612,00 |
| 12.07.2024 | 7,94 | 8,09 | 7,82 | 8,05 | 7,91% | 132.390,00 |
| 11.07.2024 | 7,52 | 7,71 | 7,32 | 7,46 | 0,40% | 160.077,00 |
| 10.07.2024 | 7,56 | 7,76 | 7,31 | 7,43 | -2,17% | 121.079,00 |
| 09.07.2024 | 7,37 | 7,69 | 7,37 | 7,60 | -1,75% | 290.266,00 |
| 08.07.2024 | 7,80 | 7,83 | 7,57 | 7,73 | -0,13% | 102.195,00 |
| 05.07.2024 | 7,35 | 7,86 | 7,25 | 7,74 | 13,74% | 205.410,00 |
| 03.07.2024 | 6,54 | 6,87 | 6,50 | 6,81 | 5,50% | 83.234,00 |
| 02.07.2024 | 6,50 | 6,55 | 6,33 | 6,45 | -4,87% | 240.067,00 |