Holen Sie sich die Stockscreener-App
7.35
4.70%
+0.33
Vorhandelsmarkt:
7.2222
-0.1278
-1.74%
Mesoblast Ltd ADR-Aktien (MESO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-17 | $7.55 | $7.15 | $0.40 | 182,144.0 | +4.70% |
| 2024-05-16 | $7.11 | $7.01 | $0.0999 | 68,895.0 | -2.50% |
| 2024-05-15 | $7.24 | $6.99 | $0.25 | 76,384.0 | +0.00% |
| 2024-05-14 | $7.40 | $7.17 | $0.23 | 157,004.0 | +3.15% |
| 2024-05-13 | $7.23 | $6.88 | $0.355 | 202,681.0 | -5.16% |
| 2024-05-10 | $7.38 | $7.11 | $0.27 | 167,481.0 | +2.65% |
| 2024-05-09 | $7.57 | $7.10 | $0.4699 | 282,016.0 | -5.53% |
| 2024-05-08 | $7.73 | $7.24 | $0.495 | 343,941.0 | -4.59% |
| 2024-05-07 | $8.39 | $7.65 | $0.7381 | 336,952.0 | -0.69% |
| 2024-05-06 | $8.46 | $7.56 | $0.90 | 557,876.0 | +6.80% |
| 2024-05-03 | $7.60 | $7.11 | $0.49 | 282,925.0 | +2.88% |
| 2024-05-02 | $7.35 | $7.10 | $0.25 | 93,511.0 | +1.11% |
| 2024-05-01 | $7.37 | $7.00 | $0.3732 | 256,364.0 | +9.24% |
| 2024-04-30 | $6.77 | $6.35 | $0.42 | 231,137.0 | -7.04% |
| 2024-04-29 | $7.60 | $6.82 | $0.78 | 693,039.0 | +13.78% |
| 2024-04-26 | $6.36 | $6.04 | $0.32 | 323,829.0 | +1.46% |
| 2024-04-25 | $6.28 | $5.90 | $0.378 | 239,661.0 | -1.13% |
| 2024-04-24 | $6.24 | $5.82 | $0.4194 | 198,154.0 | +3.67% |
| 2024-04-23 | $6.17 | $5.84 | $0.332 | 629,760.0 | +8.50% |
| 2024-04-22 | $5.53 | $5.26 | $0.27 | 277,063.0 | +6.14% |
Mesoblast Ltd ADR-Aktien (MESO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Mesoblast Ltd ADR-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MESO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Mesoblast Ltd ADR-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Mesoblast Ltd ADR-Aktien (MESO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $8.46 | $6.88 | $1.59 | 3,190,318.0 | +11.36% |
| 2024-04 | $7.60 | $4.60 | $3.00 | 32,113,444.0 | +31.74% |
| 2024-03 | $5.37 | $1.99 | $3.38 | 105,855,775.0 | +154.31% |
| 2024-02 | $2.22 | $1.75 | $0.47 | 1,670,807.0 | +11.93% |
| 2024-01 | $2.10 | $1.00 | $1.10 | 3,312,608.0 | +60.00% |
Mesoblast Ltd ADR-Aktien (MESO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $1.25 | $0.9703 | $0.2797 | 14,663,618.0 | -19.12% |
| 2023-11 | $1.47 | $1.15 | $0.318 | 2,605,785.0 | +11.48% |
| 2023-10 | $1.30 | $1.12 | $0.18 | 1,596,050.0 | -0.81% |
| 2023-09 | $1.58 | $1.18 | $0.40 | 3,102,151.0 | -23.60% |
| 2023-08 | $4.01 | $1.16 | $2.85 | 22,693,692.0 | -59.75% |
| 2023-07 | $5.12 | $3.75 | $1.38 | 7,186,001.0 | +2.30% |
| 2023-06 | $4.62 | $3.40 | $1.22 | 3,920,937.0 | +15.68% |
| 2023-05 | $3.88 | $2.93 | $0.9491 | 2,560,754.0 | +14.58% |
| 2023-04 | $3.54 | $2.93 | $0.61 | 1,744,858.0 | -10.33% |
| 2023-03 | $3.98 | $3.03 | $0.95 | 3,876,235.0 | -0.30% |
| 2023-02 | $4.35 | $3.12 | $1.23 | 3,348,018.0 | +0.00% |
| 2023-01 | $3.35 | $2.85 | $0.50 | 1,887,753.0 | +13.40% |
Mesoblast Ltd ADR-Aktien (MESO) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $3.94 | $2.82 | $1.12 | 3,787,274.0 | -21.35% |
| 2022-11 | $3.72 | $2.78 | $0.94 | 1,668,485.0 | +27.15% |
| 2022-10 | $3.40 | $2.61 | $0.7899 | 1,330,712.0 | +14.34% |
| 2022-09 | $3.34 | $2.53 | $0.81 | 1,408,660.0 | -14.02% |
| 2022-08 | $3.72 | $2.73 | $0.99 | 1,594,790.0 | -11.38% |
| 2022-07 | $3.52 | $2.35 | $1.17 | 1,460,560.0 | +50.45% |
| 2022-06 | $3.56 | $2.14 | $1.42 | 1,757,367.0 | -36.75% |
| 2022-05 | $3.81 | $3.23 | $0.58 | 1,156,090.0 | -4.36% |
| 2022-04 | $4.65 | $3.56 | $1.09 | 1,311,210.0 | -13.03% |
| 2022-03 | $4.94 | $3.55 | $1.39 | 2,201,644.0 | +8.48% |
| 2022-02 | $4.32 | $3.69 | $0.63 | 903,627.0 | -3.71% |
| 2022-01 | $5.09 | $3.73 | $1.36 | 1,790,855.0 | -15.83% |
1.20%
0.42%
Kapitalisierung:
|
Volumen (24h):