1,020$
-1,92%
Echtzeit-Aktienkurs Mesoblast Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Mesoblast Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 499.830,00 |
| 16.07.2025 | 11,24 | 11,39 | 11,05 | 11,35 | 3,56% | 124.242,00 |
| 15.07.2025 | 11,19 | 11,22 | 10,96 | 10,96 | -1,88% | 72.191,00 |
| 14.07.2025 | 11,06 | 11,32 | 11,03 | 11,17 | 0,54% | 182.073,00 |
| 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% | 125.460,00 |
| 09.07.2025 | 10,41 | 10,66 | 10,38 | 10,51 | 0,57% | 174.166,00 |
| 08.07.2025 | 10,87 | 10,87 | 10,35 | 10,45 | -0,76% | 235.489,00 |
| 07.07.2025 | 10,55 | 10,63 | 10,32 | 10,53 | -1,40% | 202.997,00 |
| 03.07.2025 | 10,72 | 10,82 | 10,56 | 10,68 | -1,66% | 208.906,00 |
| 02.07.2025 | 10,99 | 11,18 | 10,81 | 10,86 | -10,40% | 384.835,00 |
| 01.07.2025 | 12,00 | 12,50 | 11,72 | 12,12 | 11,29% | 473.357,00 |
| 30.06.2025 | 10,82 | 11,10 | 10,82 | 10,89 | -0,27% | 114.123,00 |
| 27.06.2025 | 10,86 | 11,12 | 10,79 | 10,92 | 1,58% | 165.213,00 |
| 26.06.2025 | 10,66 | 10,80 | 10,60 | 10,75 | 1,90% | 78.267,00 |
| 25.06.2025 | 10,48 | 10,63 | 10,33 | 10,55 | 0,96% | 158.245,00 |
| 24.06.2025 | 10,22 | 10,52 | 10,17 | 10,45 | 2,85% | 149.989,00 |
| 23.06.2025 | 10,25 | 10,25 | 9,88 | 10,16 | -2,64% | 404.124,00 |
| 20.06.2025 | 11,00 | 11,06 | 10,41 | 10,44 | -10,74% | 437.949,00 |
| 18.06.2025 | 11,71 | 11,85 | 11,61 | 11,69 | -0,68% | 98.466,00 |
| 17.06.2025 | 12,00 | 12,07 | 11,74 | 11,77 | -4,31% | 147.713,00 |
| 16.06.2025 | 12,12 | 12,37 | 12,08 | 12,30 | 4,41% | 119.003,00 |
| 13.06.2025 | 11,86 | 11,98 | 11,70 | 11,78 | -3,13% | 123.634,00 |
| 12.06.2025 | 12,05 | 12,50 | 11,90 | 12,16 | 2,44% | 214.686,00 |
| 11.06.2025 | 12,09 | 12,09 | 11,77 | 11,87 | -6,61% | 262.839,00 |
| 10.06.2025 | 11,97 | 13,21 | 11,97 | 12,71 | 7,26% | 355.069,00 |
| 09.06.2025 | 11,74 | 11,97 | 11,55 | 11,85 | 0,51% | 248.104,00 |
| 06.06.2025 | 11,59 | 12,00 | 11,59 | 11,79 | 1,55% | 110.772,00 |
| 05.06.2025 | 11,59 | 11,80 | 11,46 | 11,61 | 1,31% | 179.248,00 |
| 04.06.2025 | 11,23 | 11,51 | 11,08 | 11,46 | 8,63% | 189.480,00 |
| 03.06.2025 | 10,42 | 10,67 | 10,41 | 10,55 | 1,64% | 124.942,00 |
| 02.06.2025 | 10,50 | 10,52 | 10,23 | 10,38 | -2,44% | 169.324,00 |
| 30.05.2025 | 10,78 | 10,78 | 10,40 | 10,64 | -0,37% | 176.506,00 |
| 29.05.2025 | 10,68 | 10,78 | 10,60 | 10,68 | -2,47% | 107.497,00 |
| 28.05.2025 | 11,00 | 11,26 | 10,87 | 10,95 | -0,18% | 151.971,00 |
| 27.05.2025 | 10,72 | 11,07 | 10,65 | 10,97 | 1,11% | 304.548,00 |
| 23.05.2025 | 10,74 | 10,98 | 10,60 | 10,85 | 0,18% | 106.288,00 |
| 22.05.2025 | 10,92 | 11,05 | 10,78 | 10,83 | -3,82% | 322.612,00 |
| 21.05.2025 | 11,21 | 11,29 | 11,00 | 11,26 | -2,43% | 528.267,00 |
| 20.05.2025 | 11,40 | 11,60 | 11,23 | 11,54 | -0,09% | 274.614,00 |
| 19.05.2025 | 11,35 | 11,58 | 11,35 | 11,55 | -1,45% | 218.915,00 |
| 16.05.2025 | 11,39 | 11,72 | 11,20 | 11,72 | -1,92% | 385.694,00 |
| 15.05.2025 | 12,03 | 12,40 | 11,53 | 11,95 | 3,55% | 257.747,00 |
| 14.05.2025 | 11,60 | 11,85 | 11,32 | 11,54 | -3,11% | 435.891,00 |
| 13.05.2025 | 11,46 | 11,98 | 11,40 | 11,91 | 4,93% | 215.210,00 |
| 12.05.2025 | 11,23 | 11,47 | 11,12 | 11,35 | 3,46% | 98.439,00 |
| 09.05.2025 | 11,34 | 11,49 | 10,96 | 10,97 | -3,86% | 162.639,00 |
| 08.05.2025 | 11,12 | 11,61 | 11,02 | 11,41 | 3,26% | 74.424,00 |
| 07.05.2025 | 11,00 | 11,09 | 10,93 | 11,05 | 1,56% | 124.284,00 |
| 06.05.2025 | 11,31 | 11,34 | 10,77 | 10,88 | -3,72% | 224.983,00 |
| 05.05.2025 | 11,74 | 11,75 | 11,24 | 11,30 | -6,22% | 195.894,00 |
| 02.05.2025 | 12,20 | 12,25 | 12,01 | 12,05 | 0,92% | 164.736,00 |
| 01.05.2025 | 11,88 | 12,12 | 11,73 | 11,94 | 4,74% | 188.990,00 |
| 30.04.2025 | 11,50 | 11,51 | 11,03 | 11,40 | -4,28% | 92.909,00 |
| 29.04.2025 | 11,75 | 12,03 | 11,61 | 11,91 | 4,34% | 136.868,00 |
| 28.04.2025 | 11,70 | 11,93 | 11,32 | 11,42 | -3,43% | 150.171,00 |
| 25.04.2025 | 11,74 | 11,98 | 11,63 | 11,82 | -0,34% | 124.179,00 |
| 24.04.2025 | 11,45 | 11,95 | 11,35 | 11,86 | 6,85% | 152.400,00 |
| 23.04.2025 | 10,95 | 11,56 | 10,95 | 11,10 | 2,21% | 174.381,00 |
| 22.04.2025 | 10,54 | 11,05 | 10,48 | 10,86 | 5,64% | 197.358,00 |
| 21.04.2025 | 10,54 | 10,54 | 10,11 | 10,28 | -4,10% | 247.182,00 |
| 17.04.2025 | 10,55 | 10,89 | 10,46 | 10,72 | 3,98% | 155.756,00 |
| 16.04.2025 | 10,53 | 10,60 | 10,26 | 10,31 | -4,27% | 77.418,00 |
| 15.04.2025 | 10,79 | 11,33 | 10,62 | 10,77 | 0,28% | 205.645,00 |
| 14.04.2025 | 10,63 | 11,12 | 10,31 | 10,74 | 5,92% | 149.455,00 |
| 11.04.2025 | 9,95 | 10,29 | 9,75 | 10,14 | -2,50% | 279.038,00 |
| 10.04.2025 | 10,77 | 11,00 | 10,21 | 10,40 | -6,14% | 145.424,00 |
| 09.04.2025 | 9,79 | 11,25 | 9,67 | 11,08 | 10,47% | 402.748,00 |
| 08.04.2025 | 11,29 | 11,31 | 9,85 | 10,03 | -3,56% | 281.034,00 |
| 07.04.2025 | 9,87 | 10,96 | 9,61 | 10,40 | -1,61% | 344.088,00 |
| 04.04.2025 | 11,06 | 11,15 | 10,35 | 10,57 | -8,88% | 356.449,00 |
| 03.04.2025 | 11,53 | 11,79 | 11,51 | 11,60 | -1,86% | 169.313,00 |
| 02.04.2025 | 11,80 | 12,14 | 11,74 | 11,82 | -0,67% | 167.748,00 |
| 01.04.2025 | 12,08 | 12,17 | 11,80 | 11,90 | -4,65% | 259.575,00 |
| 31.03.2025 | 12,18 | 12,58 | 11,88 | 12,48 | 3,06% | 309.646,00 |
| 28.03.2025 | 12,99 | 12,99 | 11,97 | 12,11 | -8,95% | 352.363,00 |
| 27.03.2025 | 13,67 | 13,78 | 13,18 | 13,30 | -3,97% | 254.666,00 |
| 26.03.2025 | 13,97 | 14,10 | 13,71 | 13,85 | -1,84% | 206.106,00 |
| 25.03.2025 | 14,29 | 14,29 | 13,94 | 14,11 | -1,95% | 187.291,00 |
| 24.03.2025 | 14,37 | 14,45 | 14,05 | 14,39 | 3,23% | 232.837,00 |
| 21.03.2025 | 13,75 | 14,06 | 13,60 | 13,94 | 1,94% | 270.576,00 |
| 20.03.2025 | 13,97 | 13,97 | 13,64 | 13,68 | 1,00% | 200.738,00 |
| 19.03.2025 | 13,05 | 13,71 | 13,02 | 13,54 | 2,89% | 297.341,00 |
| 18.03.2025 | 13,09 | 13,19 | 12,94 | 13,16 | -0,23% | 279.400,00 |
| 17.03.2025 | 13,37 | 13,49 | 13,19 | 13,19 | -2,66% | 210.987,00 |
| 14.03.2025 | 13,26 | 13,58 | 13,14 | 13,55 | 2,03% | 329.449,00 |
| 13.03.2025 | 13,28 | 13,56 | 13,14 | 13,28 | -1,26% | 298.271,00 |
| 12.03.2025 | 13,66 | 13,95 | 13,39 | 13,45 | 1,28% | 453.933,00 |
| 11.03.2025 | 12,66 | 13,54 | 12,51 | 13,28 | 1,61% | 487.167,00 |
| 10.03.2025 | 12,92 | 13,30 | 12,40 | 13,07 | -2,97% | 434.716,00 |
| 07.03.2025 | 13,26 | 13,68 | 12,89 | 13,47 | -1,54% | 498.057,00 |
| 06.03.2025 | 14,12 | 14,36 | 13,51 | 13,68 | -7,69% | 356.335,00 |
| 05.03.2025 | 15,01 | 15,15 | 14,50 | 14,82 | 0,75% | 291.752,00 |
| 04.03.2025 | 14,24 | 15,06 | 14,00 | 14,71 | -4,54% | 407.157,00 |
| 03.03.2025 | 15,80 | 16,08 | 15,17 | 15,41 | -10,15% | 1.139.613,00 |
| 28.02.2025 | 16,30 | 17,28 | 15,96 | 17,15 | 10,36% | 460.354,00 |
| 27.02.2025 | 16,30 | 16,30 | 15,08 | 15,54 | -1,15% | 466.197,00 |
| 26.02.2025 | 15,55 | 16,63 | 15,55 | 15,72 | -2,06% | 287.397,00 |
| 25.02.2025 | 16,17 | 16,17 | 15,06 | 16,05 | -1,11% | 417.623,00 |