1,020$
-1,92%
Echtzeit-Aktienkurs Mesoblast Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Mesoblast Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 13,17 | 13,35 | 13,05 | 13,19 | -9,03% | 421.695,00 |
| 25.06.2026 | 14,49 | 14,67 | 14,21 | 14,50 | -6,75% | 332.866,00 |
| 24.06.2026 | 15,45 | 15,88 | 15,36 | 15,55 | 1,11% | 151.027,00 |
| 23.06.2026 | 15,05 | 15,56 | 15,05 | 15,38 | -0,77% | 138.898,00 |
| 22.06.2026 | 14,95 | 15,66 | 14,95 | 15,50 | 7,86% | 400.426,00 |
| 18.06.2026 | 14,35 | 14,57 | 14,19 | 14,37 | 2,86% | 126.036,00 |
| 17.06.2026 | 13,88 | 14,43 | 13,87 | 13,97 | 1,60% | 151.432,00 |
| 16.06.2026 | 13,81 | 13,87 | 13,68 | 13,75 | -0,07% | 124.880,00 |
| 15.06.2026 | 13,89 | 14,02 | 13,75 | 13,76 | -1,22% | 123.959,00 |
| 12.06.2026 | 13,91 | 14,04 | 13,80 | 13,93 | -1,35% | 116.369,00 |
| 11.06.2026 | 13,80 | 14,16 | 13,74 | 14,12 | 2,32% | 104.296,00 |
| 10.06.2026 | 14,00 | 14,26 | 13,78 | 13,80 | -3,36% | 142.264,00 |
| 09.06.2026 | 14,19 | 14,51 | 13,88 | 14,28 | 3,48% | 173.710,00 |
| 08.06.2026 | 14,11 | 14,30 | 13,75 | 13,80 | -1,08% | 181.580,00 |
| 05.06.2026 | 14,73 | 14,81 | 13,70 | 13,95 | -6,56% | 260.738,00 |
| 04.06.2026 | 14,56 | 15,12 | 14,56 | 14,93 | 2,82% | 144.258,00 |
| 03.06.2026 | 14,40 | 14,55 | 14,27 | 14,52 | 0,00% | 108.710,00 |
| 02.06.2026 | 14,71 | 14,78 | 14,34 | 14,52 | -2,29% | 178.636,00 |
| 01.06.2026 | 15,19 | 15,22 | 14,76 | 14,86 | -3,51% | 153.772,00 |
| 29.05.2026 | 15,08 | 15,55 | 15,08 | 15,40 | 4,34% | 291.321,00 |
| 28.05.2026 | 14,63 | 14,84 | 14,45 | 14,76 | 0,68% | 231.971,00 |
| 27.05.2026 | 14,74 | 14,79 | 14,61 | 14,66 | -1,61% | 193.880,00 |
| 26.05.2026 | 15,11 | 15,11 | 14,76 | 14,90 | -1,97% | 122.186,00 |
| 22.05.2026 | 15,11 | 15,37 | 15,08 | 15,20 | 1,47% | 115.563,00 |
| 21.05.2026 | 14,63 | 15,02 | 14,63 | 14,98 | 3,17% | 144.346,00 |
| 20.05.2026 | 14,35 | 14,54 | 14,30 | 14,52 | -0,21% | 207.817,00 |
| 19.05.2026 | 14,46 | 14,66 | 14,42 | 14,55 | -0,61% | 140.139,00 |
| 18.05.2026 | 14,86 | 14,91 | 14,49 | 14,64 | -2,33% | 163.879,00 |
| 15.05.2026 | 15,00 | 15,08 | 14,87 | 14,99 | -0,60% | 162.026,00 |
| 14.05.2026 | 14,86 | 15,31 | 14,70 | 15,08 | 2,38% | 285.650,00 |
| 13.05.2026 | 14,62 | 14,77 | 14,54 | 14,73 | 2,01% | 159.768,00 |
| 12.05.2026 | 14,48 | 14,49 | 14,32 | 14,44 | -0,48% | 144.672,00 |
| 11.05.2026 | 14,67 | 14,78 | 14,50 | 14,51 | -1,56% | 139.254,00 |
| 08.05.2026 | 14,72 | 14,77 | 14,51 | 14,74 | -0,41% | 100.789,00 |
| 07.05.2026 | 15,61 | 15,61 | 14,72 | 14,80 | -6,39% | 201.746,00 |
| 06.05.2026 | 15,60 | 15,82 | 15,35 | 15,81 | 0,13% | 221.145,00 |
| 05.05.2026 | 15,99 | 16,00 | 15,63 | 15,79 | -1,31% | 83.860,00 |
| 04.05.2026 | 15,71 | 16,06 | 15,62 | 16,00 | 1,65% | 173.260,00 |
| 01.05.2026 | 15,85 | 15,89 | 15,61 | 15,74 | 0,45% | 147.902,00 |
| 30.04.2026 | 15,35 | 15,73 | 15,19 | 15,67 | 0,77% | 123.122,00 |
| 29.04.2026 | 15,67 | 15,70 | 15,47 | 15,55 | 2,17% | 152.280,00 |
| 28.04.2026 | 15,30 | 15,46 | 15,15 | 15,22 | -0,72% | 80.611,00 |
| 27.04.2026 | 15,36 | 15,55 | 15,28 | 15,33 | -1,16% | 105.118,00 |
| 24.04.2026 | 15,60 | 15,61 | 15,34 | 15,51 | 0,06% | 87.771,00 |
| 23.04.2026 | 15,60 | 15,76 | 15,22 | 15,50 | -1,52% | 292.052,00 |
| 22.04.2026 | 15,98 | 16,00 | 15,64 | 15,74 | -2,72% | 230.359,00 |
| 21.04.2026 | 16,55 | 16,59 | 16,16 | 16,18 | -2,59% | 164.626,00 |
| 20.04.2026 | 16,61 | 16,89 | 16,50 | 16,61 | 0,91% | 224.118,00 |
| 17.04.2026 | 16,46 | 16,79 | 16,29 | 16,46 | 2,30% | 164.243,00 |
| 16.04.2026 | 16,11 | 16,26 | 15,90 | 16,09 | 2,16% | 229.513,00 |
| 15.04.2026 | 15,48 | 15,89 | 15,48 | 15,75 | 7,80% | 315.724,00 |
| 14.04.2026 | 14,48 | 14,67 | 14,38 | 14,61 | -0,61% | 239.232,00 |
| 13.04.2026 | 14,85 | 14,85 | 14,33 | 14,70 | -2,00% | 300.525,00 |
| 10.04.2026 | 14,93 | 15,28 | 14,85 | 15,00 | 3,09% | 201.462,00 |
| 09.04.2026 | 14,17 | 15,00 | 14,10 | 14,55 | 4,53% | 344.855,00 |
| 08.04.2026 | 14,09 | 14,41 | 13,79 | 13,92 | 1,72% | 344.969,00 |
| 07.04.2026 | 13,88 | 13,99 | 13,30 | 13,69 | -7,97% | 447.958,00 |
| 06.04.2026 | 14,81 | 15,07 | 14,76 | 14,87 | 0,41% | 102.773,00 |
| 02.04.2026 | 15,00 | 15,27 | 14,74 | 14,81 | -6,27% | 173.195,00 |
| 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 |