1,020$
-1,92%
Echtzeit-Aktienkurs Mesoblast Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Mesoblast Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 17,15 | 17,23 | 16,30 | 16,37 | -4,99% | 189.429,00 |
| 20.02.2025 | 17,48 | 17,49 | 16,79 | 17,23 | -1,09% | 154.324,00 |
| 19.02.2025 | 18,00 | 18,00 | 17,28 | 17,42 | -3,22% | 145.438,00 |
| 18.02.2025 | 18,26 | 18,49 | 17,72 | 18,00 | 0,56% | 172.137,00 |
| 14.02.2025 | 18,23 | 18,40 | 17,82 | 17,90 | -2,88% | 251.639,00 |
| 13.02.2025 | 18,36 | 18,54 | 18,00 | 18,43 | -0,59% | 160.664,00 |
| 12.02.2025 | 18,37 | 18,72 | 18,14 | 18,54 | 1,64% | 236.092,00 |
| 11.02.2025 | 18,50 | 18,59 | 18,00 | 18,24 | -2,36% | 147.999,00 |
| 10.02.2025 | 19,60 | 19,83 | 18,48 | 18,68 | -4,16% | 246.637,00 |
| 07.02.2025 | 19,84 | 20,41 | 19,25 | 19,49 | 4,28% | 335.264,00 |
| 06.02.2025 | 18,70 | 19,08 | 18,20 | 18,69 | -0,69% | 172.306,00 |
| 05.02.2025 | 19,08 | 19,47 | 18,30 | 18,82 | -7,75% | 394.562,00 |
| 04.02.2025 | 20,15 | 20,58 | 19,95 | 20,40 | 1,69% | 244.397,00 |
| 03.02.2025 | 19,40 | 20,34 | 19,35 | 20,06 | -0,40% | 300.876,00 |
| 31.01.2025 | 19,75 | 21,00 | 19,67 | 20,14 | 3,18% | 387.586,00 |
| 30.01.2025 | 19,20 | 20,20 | 19,20 | 19,52 | -0,15% | 295.743,00 |
| 29.01.2025 | 18,80 | 19,80 | 18,51 | 19,55 | 6,71% | 611.127,00 |
| 28.01.2025 | 17,88 | 18,42 | 17,70 | 18,32 | 2,46% | 241.132,00 |
| 27.01.2025 | 17,90 | 18,54 | 17,65 | 17,88 | -2,13% | 258.980,00 |
| 24.01.2025 | 18,55 | 18,60 | 18,01 | 18,27 | 1,39% | 167.587,00 |
| 23.01.2025 | 17,79 | 18,18 | 17,01 | 18,02 | 2,50% | 174.339,00 |
| 22.01.2025 | 17,07 | 17,95 | 17,01 | 17,58 | -2,55% | 361.171,00 |
| 21.01.2025 | 18,54 | 18,93 | 17,82 | 18,04 | 4,28% | 554.754,00 |
| 17.01.2025 | 15,92 | 17,65 | 15,92 | 17,30 | 3,78% | 535.033,00 |
| 16.01.2025 | 17,35 | 17,38 | 16,21 | 16,67 | -2,51% | 543.737,00 |
| 15.01.2025 | 16,69 | 17,34 | 16,53 | 17,10 | 0,71% | 716.945,00 |
| 14.01.2025 | 16,19 | 17,67 | 15,70 | 16,98 | -1,16% | 1.318.823,00 |
| 08.01.2025 | 17,79 | 17,87 | 16,95 | 17,18 | -4,02% | 419.461,00 |
| 07.01.2025 | 18,91 | 18,91 | 17,79 | 17,90 | -5,59% | 841.453,00 |
| 06.01.2025 | 19,65 | 20,80 | 18,86 | 18,96 | -5,77% | 490.752,00 |
| 03.01.2025 | 20,10 | 20,93 | 19,56 | 20,12 | -2,38% | 295.785,00 |
| 02.01.2025 | 20,81 | 21,88 | 20,01 | 20,61 | 4,09% | 613.510,00 |
| 31.12.2024 | 21,39 | 21,43 | 19,80 | 19,80 | -5,89% | 462.659,00 |
| 30.12.2024 | 18,32 | 22,00 | 18,20 | 21,04 | 20,02% | 1.233.339,00 |
| 27.12.2024 | 18,29 | 18,29 | 17,01 | 17,53 | -4,16% | 520.708,00 |
| 26.12.2024 | 17,05 | 18,70 | 16,80 | 18,29 | 7,46% | 646.318,00 |
| 24.12.2024 | 16,28 | 17,64 | 16,01 | 17,02 | -1,22% | 386.309,00 |
| 23.12.2024 | 15,72 | 17,49 | 15,40 | 17,23 | 17,77% | 1.176.434,00 |
| 20.12.2024 | 14,96 | 15,67 | 13,70 | 14,63 | -12,71% | 1.930.187,00 |
| 19.12.2024 | 18,68 | 19,15 | 14,35 | 16,76 | 36,82% | 3.986.857,00 |
| 18.12.2024 | 13,10 | 13,74 | 12,20 | 12,25 | -2,08% | 863.381,00 |
| 17.12.2024 | 12,70 | 12,70 | 12,26 | 12,51 | 3,39% | 244.402,00 |
| 16.12.2024 | 11,61 | 12,28 | 11,61 | 12,10 | 2,89% | 339.482,00 |
| 13.12.2024 | 11,64 | 11,98 | 11,53 | 11,76 | 13,35% | 392.231,00 |
| 12.12.2024 | 10,42 | 10,70 | 10,30 | 10,38 | -0,53% | 201.374,00 |
| 11.12.2024 | 10,67 | 10,81 | 10,38 | 10,43 | -6,88% | 215.183,00 |
| 10.12.2024 | 11,12 | 11,59 | 11,00 | 11,20 | 3,32% | 234.596,00 |
| 09.12.2024 | 10,90 | 11,13 | 10,81 | 10,84 | -2,34% | 172.060,00 |
| 06.12.2024 | 10,92 | 11,30 | 10,76 | 11,10 | 0,91% | 317.531,00 |
| 05.12.2024 | 10,95 | 11,24 | 10,84 | 11,00 | -3,93% | 265.722,00 |
| 04.12.2024 | 11,75 | 11,75 | 11,06 | 11,45 | -4,18% | 287.618,00 |
| 03.12.2024 | 11,70 | 12,19 | 11,70 | 11,95 | 1,96% | 376.109,00 |
| 02.12.2024 | 11,69 | 12,17 | 11,69 | 11,72 | 0,26% | 250.876,00 |
| 29.11.2024 | 11,53 | 11,74 | 11,41 | 11,69 | 0,95% | 130.299,00 |
| 27.11.2024 | 11,27 | 11,77 | 11,26 | 11,58 | 4,80% | 119.187,00 |
| 26.11.2024 | 11,21 | 11,21 | 10,75 | 11,05 | 0,18% | 252.608,00 |
| 25.11.2024 | 10,75 | 11,40 | 10,63 | 11,03 | 9,10% | 228.751,00 |
| 22.11.2024 | 9,90 | 10,27 | 9,89 | 10,11 | -2,13% | 243.444,00 |
| 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 |