Holen Sie sich die Stockscreener-App
11.54
0.09%
-0.01
Handel nachbörslich:
11.60
0.06
+0.52%
Mesoblast Ltd Adr-Aktien (MESO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-20 | $11.60 | $11.23 | $0.37 | 274,588.0 | -0.09% |
| 2025-05-19 | $11.58 | $11.35 | $0.23 | 218,483.0 | -1.45% |
| 2025-05-16 | $11.72 | $11.20 | $0.52 | 385,657.0 | -1.92% |
| 2025-05-15 | $12.40 | $11.53 | $0.8704 | 257,400.0 | +3.55% |
| 2025-05-14 | $11.85 | $11.32 | $0.53 | 433,875.0 | -3.11% |
| 2025-05-13 | $11.98 | $11.40 | $0.5842 | 215,180.0 | +4.93% |
| 2025-05-12 | $11.47 | $11.12 | $0.3486 | 98,432.0 | +3.46% |
| 2025-05-09 | $11.49 | $10.96 | $0.5386 | 162,639.0 | -3.86% |
| 2025-05-08 | $11.61 | $11.02 | $0.59 | 74,122.0 | +3.26% |
| 2025-05-07 | $11.09 | $10.93 | $0.16 | 124,279.0 | +1.56% |
| 2025-05-06 | $11.34 | $10.77 | $0.57 | 224,773.0 | -3.72% |
| 2025-05-05 | $11.75 | $11.24 | $0.509 | 195,894.0 | -6.22% |
| 2025-05-02 | $12.25 | $12.01 | $0.24 | 164,736.0 | +0.92% |
| 2025-05-01 | $12.12 | $11.73 | $0.39 | 182,913.0 | +4.74% |
| 2025-04-30 | $11.51 | $11.03 | $0.4797 | 92,809.0 | -4.28% |
| 2025-04-29 | $12.03 | $11.61 | $0.42 | 136,828.0 | +4.34% |
| 2025-04-28 | $11.93 | $11.32 | $0.6113 | 150,170.0 | -3.43% |
| 2025-04-25 | $11.98 | $11.63 | $0.3507 | 123,729.0 | -0.34% |
| 2025-04-24 | $11.95 | $11.35 | $0.60 | 152,212.0 | +6.85% |
| 2025-04-23 | $11.56 | $10.95 | $0.61 | 174,345.0 | +2.21% |
| 2025-04-22 | $11.05 | $10.48 | $0.5662 | 196,744.0 | +5.64% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $12.40 | $10.77 | $1.63 | 3,287,559.0 | +1.23% |
| 2025-04 | $12.17 | $9.61 | $2.56 | 4,253,407.0 | -8.65% |
| 2025-03 | $16.08 | $11.88 | $4.20 | 7,040,549.0 | -27.23% |
| 2025-02 | $20.58 | $15.06 | $5.52 | 4,831,520.0 | -14.85% |
| 2025-01 | $21.88 | $15.70 | $6.18 | 8,425,723.0 | +1.72% |
Mesoblast Ltd Adr-Aktien (MESO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $22.00 | $10.30 | $11.70 | 13,576,968.0 | +79.98% |
| 2024-11 | $12.18 | $7.09 | $5.09 | 4,588,710.0 | +39.50% |
| 2024-10 | $11.05 | $7.93 | $3.12 | 4,498,169.0 | +2.57% |
| 2024-09 | $8.21 | $6.00 | $2.21 | 2,648,088.0 | +21.22% |
| 2024-08 | $6.83 | $5.78 | $1.05 | 2,733,457.0 | -0.44% |
| 2024-07 | $8.47 | $6.33 | $2.14 | 4,809,180.0 | -0.59% |
| 2024-06 | $7.81 | $6.58 | $1.23 | 2,482,063.0 | -8.47% |
| 2024-05 | $8.66 | $6.88 | $1.79 | 5,257,343.0 | +12.73% |
| 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 | $4.20 | $1.61 | $2.59 | 2,811,192.5 | -20.00% |
Mesoblast Ltd Adr-Aktien (MESO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $2.50 | $1.94 | $0.5594 | 7,331,809.0 | -19.12% |
| 2023-11 | $2.94 | $2.30 | $0.636 | 1,302,892.5 | +11.48% |
| 2023-10 | $2.60 | $2.24 | $0.36 | 798,025.0 | -0.81% |
| 2023-09 | $3.16 | $2.36 | $0.80 | 1,551,075.5 | -23.60% |
| 2023-08 | $8.02 | $2.31 | $5.71 | 11,346,846.0 | -59.75% |
| 2023-07 | $10.24 | $7.49 | $2.75 | 3,593,000.5 | +2.30% |
| 2023-06 | $9.24 | $6.80 | $2.44 | 1,960,468.5 | +15.68% |
| 2023-05 | $7.76 | $5.86 | $1.90 | 1,280,377.0 | +14.58% |
| 2023-04 | $7.08 | $5.86 | $1.22 | 872,429.0 | -10.33% |
| 2023-03 | $7.96 | $6.06 | $1.90 | 1,938,117.5 | -0.30% |
| 2023-02 | $8.70 | $6.23 | $2.47 | 1,674,009.0 | +0.00% |
| 2023-01 | $6.70 | $5.70 | $1.00 | 943,876.5 | +13.40% |
2.33%
1.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):