1,020$
-1,92%
Echtzeit-Aktienkurs Mesoblast Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Mesoblast Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 15,78 | 16,50 | 15,77 | 15,80 | 2,73% | 464.869,00 |
| 31.03.2026 | 14,72 | 15,41 | 14,72 | 15,38 | 7,03% | 209.466,00 |
| 30.03.2026 | 14,73 | 14,84 | 14,31 | 14,37 | 0,07% | 178.684,00 |
| 27.03.2026 | 14,63 | 14,63 | 14,26 | 14,36 | -3,36% | 177.088,00 |
| 26.03.2026 | 15,56 | 15,56 | 14,75 | 14,86 | -5,05% | 124.708,00 |
| 25.03.2026 | 15,06 | 15,89 | 15,06 | 15,65 | 9,29% | 318.116,00 |
| 24.03.2026 | 14,08 | 14,42 | 14,07 | 14,32 | 2,14% | 239.667,00 |
| 23.03.2026 | 14,80 | 14,93 | 14,02 | 14,02 | -2,37% | 1.235.963,00 |
| 20.03.2026 | 14,70 | 14,89 | 14,23 | 14,36 | -2,84% | 259.346,00 |
| 19.03.2026 | 14,42 | 14,81 | 14,33 | 14,78 | 1,03% | 145.364,00 |
| 18.03.2026 | 14,65 | 14,80 | 14,55 | 14,63 | 0,69% | 311.782,00 |
| 17.03.2026 | 14,56 | 14,68 | 14,39 | 14,53 | -0,68% | 174.594,00 |
| 16.03.2026 | 14,57 | 14,83 | 14,49 | 14,63 | 0,55% | 144.709,00 |
| 13.03.2026 | 14,94 | 15,07 | 14,50 | 14,55 | -3,45% | 253.768,00 |
| 12.03.2026 | 15,32 | 15,33 | 15,02 | 15,07 | -3,58% | 130.765,00 |
| 11.03.2026 | 15,56 | 15,77 | 15,40 | 15,63 | -0,70% | 91.606,00 |
| 10.03.2026 | 15,51 | 16,03 | 15,45 | 15,74 | 2,01% | 257.592,00 |
| 09.03.2026 | 15,19 | 15,49 | 14,91 | 15,43 | -2,65% | 204.130,00 |
| 06.03.2026 | 15,86 | 16,34 | 15,66 | 15,85 | 1,08% | 296.234,00 |
| 05.03.2026 | 15,16 | 15,72 | 15,00 | 15,68 | 7,54% | 653.898,00 |
| 04.03.2026 | 14,54 | 14,75 | 14,41 | 14,58 | 0,21% | 332.835,00 |
| 03.03.2026 | 13,96 | 14,61 | 13,45 | 14,55 | 0,28% | 890.942,00 |
| 02.03.2026 | 14,80 | 14,97 | 14,37 | 14,51 | -8,45% | 592.124,00 |
| 27.02.2026 | 15,80 | 16,09 | 15,40 | 15,85 | -6,32% | 366.635,00 |
| 26.02.2026 | 17,15 | 17,25 | 16,36 | 16,92 | 0,06% | 196.979,00 |
| 25.02.2026 | 16,74 | 17,16 | 16,74 | 16,91 | 2,36% | 203.885,00 |
| 24.02.2026 | 16,30 | 16,55 | 16,27 | 16,52 | -0,96% | 165.254,00 |
| 23.02.2026 | 16,59 | 16,74 | 16,38 | 16,68 | -1,18% | 146.537,00 |
| 20.02.2026 | 16,89 | 16,98 | 16,70 | 16,88 | -0,18% | 168.430,00 |
| 19.02.2026 | 16,88 | 16,96 | 16,71 | 16,91 | -0,76% | 71.966,00 |
| 18.02.2026 | 17,09 | 17,30 | 16,98 | 17,04 | 1,13% | 183.660,00 |
| 17.02.2026 | 16,67 | 16,91 | 16,57 | 16,85 | 1,08% | 170.965,00 |
| 13.02.2026 | 17,03 | 17,05 | 16,50 | 16,67 | -1,30% | 144.397,00 |
| 12.02.2026 | 17,63 | 17,63 | 16,80 | 16,89 | -7,70% | 254.164,00 |
| 11.02.2026 | 18,38 | 18,38 | 17,92 | 18,30 | 1,72% | 214.309,00 |
| 10.02.2026 | 17,51 | 18,33 | 17,51 | 17,99 | 7,21% | 338.082,00 |
| 09.02.2026 | 16,68 | 16,91 | 16,55 | 16,78 | 5,20% | 217.999,00 |
| 06.02.2026 | 15,74 | 16,07 | 15,55 | 15,95 | -0,81% | 283.979,00 |
| 05.02.2026 | 16,61 | 16,64 | 16,01 | 16,08 | -5,36% | 292.235,00 |
| 04.02.2026 | 17,35 | 17,37 | 16,60 | 16,99 | -2,02% | 136.810,00 |
| 03.02.2026 | 17,32 | 17,61 | 17,08 | 17,34 | 0,87% | 129.759,00 |
| 02.02.2026 | 17,25 | 17,36 | 17,00 | 17,19 | -0,35% | 152.492,00 |
| 30.01.2026 | 17,71 | 18,00 | 17,23 | 17,25 | -3,95% | 242.245,00 |
| 29.01.2026 | 18,34 | 18,49 | 17,67 | 17,96 | -3,96% | 179.875,00 |
| 28.01.2026 | 19,19 | 19,21 | 18,48 | 18,70 | -2,45% | 119.489,00 |
| 27.01.2026 | 18,78 | 19,34 | 18,63 | 19,17 | 2,62% | 180.685,00 |
| 26.01.2026 | 18,38 | 18,72 | 18,38 | 18,68 | 1,63% | 92.304,00 |
| 23.01.2026 | 18,70 | 18,70 | 18,27 | 18,38 | -2,08% | 107.966,00 |
| 22.01.2026 | 18,09 | 19,00 | 18,09 | 18,77 | 8,12% | 203.329,00 |
| 21.01.2026 | 16,81 | 17,38 | 16,79 | 17,36 | 3,15% | 284.732,00 |
| 20.01.2026 | 17,10 | 17,15 | 16,67 | 16,83 | -3,55% | 326.301,00 |
| 16.01.2026 | 17,56 | 17,67 | 17,34 | 17,45 | -1,58% | 148.251,00 |
| 15.01.2026 | 17,96 | 18,02 | 17,69 | 17,73 | 0,51% | 181.974,00 |
| 14.01.2026 | 17,64 | 17,82 | 17,51 | 17,64 | -0,68% | 181.017,00 |
| 13.01.2026 | 18,46 | 18,46 | 17,38 | 17,76 | -4,87% | 417.404,00 |
| 12.01.2026 | 19,35 | 19,35 | 18,19 | 18,67 | -10,93% | 560.170,00 |
| 09.01.2026 | 20,12 | 21,50 | 20,12 | 20,96 | 5,49% | 312.079,00 |
| 08.01.2026 | 19,77 | 20,39 | 19,74 | 19,87 | 3,17% | 284.631,00 |
| 07.01.2026 | 18,47 | 19,50 | 18,47 | 19,26 | 3,72% | 181.185,00 |
| 06.01.2026 | 18,31 | 18,65 | 18,31 | 18,57 | 1,53% | 124.826,00 |
| 05.01.2026 | 18,26 | 18,73 | 18,08 | 18,29 | 0,72% | 149.636,00 |
| 02.01.2026 | 18,29 | 18,46 | 17,90 | 18,16 | 0,67% | 196.491,00 |
| 31.12.2025 | 18,24 | 18,62 | 17,93 | 18,04 | -2,91% | 246.017,00 |
| 30.12.2025 | 19,05 | 19,05 | 18,55 | 18,58 | -2,00% | 143.448,00 |
| 29.12.2025 | 19,00 | 19,06 | 18,73 | 18,96 | -2,77% | 145.682,00 |
| 26.12.2025 | 19,44 | 19,60 | 19,23 | 19,50 | 0,52% | 115.443,00 |
| 24.12.2025 | 19,33 | 19,52 | 19,30 | 19,40 | 1,09% | 36.280,00 |
| 23.12.2025 | 19,33 | 19,45 | 19,00 | 19,19 | -1,18% | 104.441,00 |
| 22.12.2025 | 19,43 | 19,52 | 19,15 | 19,42 | -0,31% | 149.582,00 |
| 19.12.2025 | 18,95 | 19,90 | 18,95 | 19,48 | 4,73% | 437.173,00 |
| 18.12.2025 | 18,73 | 19,07 | 18,49 | 18,60 | -0,53% | 158.816,00 |
| 17.12.2025 | 18,42 | 19,18 | 18,42 | 18,70 | 2,24% | 603.154,00 |
| 16.12.2025 | 18,09 | 18,42 | 17,96 | 18,29 | 3,27% | 164.308,00 |
| 15.12.2025 | 18,13 | 18,13 | 17,48 | 17,71 | -1,99% | 259.321,00 |
| 12.12.2025 | 18,44 | 18,51 | 17,86 | 18,07 | -1,79% | 259.459,00 |
| 11.12.2025 | 18,47 | 18,63 | 18,10 | 18,40 | -3,41% | 291.797,00 |
| 10.12.2025 | 18,82 | 19,28 | 18,72 | 19,05 | 1,55% | 294.948,00 |
| 09.12.2025 | 18,66 | 19,28 | 18,48 | 18,76 | 3,59% | 314.561,00 |
| 08.12.2025 | 18,10 | 18,36 | 18,00 | 18,11 | 1,34% | 181.239,00 |
| 05.12.2025 | 17,56 | 18,15 | 17,56 | 17,87 | 3,96% | 247.878,00 |
| 04.12.2025 | 16,98 | 17,52 | 16,80 | 17,19 | 1,54% | 212.114,00 |
| 03.12.2025 | 16,49 | 17,22 | 16,49 | 16,93 | 2,17% | 138.602,00 |
| 02.12.2025 | 16,67 | 16,95 | 16,43 | 16,57 | -2,53% | 202.823,00 |
| 01.12.2025 | 17,20 | 17,65 | 16,85 | 17,00 | -1,33% | 241.184,00 |
| 28.11.2025 | 17,55 | 17,57 | 17,07 | 17,23 | -0,81% | 191.863,00 |
| 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 | -3,93% | 227.971,00 |