Holen Sie sich die Stockscreener-App
16.27
0.99%
0.16
Handel nachbörslich:
16.45
0.18
+1.11%
Mesoblast Ltd Adr-Aktien (MESO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-01 | $16.46 | $15.87 | $0.59 | 200,858.0 | +0.99% |
| 2025-09-30 | $16.15 | $15.60 | $0.5468 | 185,749.0 | +0.56% |
| 2025-09-29 | $16.19 | $15.89 | $0.295 | 138,211.0 | +1.01% |
| 2025-09-26 | $15.99 | $15.60 | $0.389 | 124,227.0 | -2.76% |
| 2025-09-25 | $16.50 | $16.10 | $0.40 | 132,171.0 | +0.31% |
| 2025-09-24 | $16.53 | $16.22 | $0.31 | 172,845.0 | -0.31% |
| 2025-09-23 | $16.57 | $16.25 | $0.32 | 281,182.0 | -3.20% |
| 2025-09-22 | $17.14 | $16.44 | $0.70 | 328,454.0 | -0.94% |
| 2025-09-19 | $17.13 | $15.81 | $1.32 | 1,303,804.0 | +8.00% |
| 2025-09-18 | $16.00 | $15.46 | $0.54 | 320,285.0 | +4.51% |
| 2025-09-17 | $15.53 | $14.97 | $0.5543 | 181,993.0 | -3.40% |
| 2025-09-16 | $15.66 | $15.35 | $0.3138 | 210,925.0 | +0.91% |
| 2025-09-15 | $15.55 | $15.12 | $0.43 | 162,435.0 | +4.32% |
| 2025-09-12 | $14.98 | $14.67 | $0.31 | 185,626.0 | -3.58% |
| 2025-09-11 | $15.46 | $15.20 | $0.255 | 164,977.0 | -1.22% |
| 2025-09-10 | $15.67 | $15.23 | $0.44 | 373,566.0 | +3.73% |
| 2025-09-09 | $15.08 | $14.56 | $0.52 | 295,330.0 | +3.09% |
| 2025-09-08 | $15.00 | $14.14 | $0.855 | 312,322.0 | +1.11% |
| 2025-09-05 | $14.49 | $13.99 | $0.505 | 379,111.0 | +6.43% |
| 2025-09-04 | $13.64 | $13.10 | $0.54 | 318,037.0 | +4.97% |
| 2025-09-03 | $13.06 | $12.66 | $0.40 | 362,647.0 | -1.83% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $16.46 | $15.87 | $0.59 | 200,858.0 | +0.00% |
| 2025-09 | $17.14 | $12.66 | $4.48 | 6,468,683.0 | +17.64% |
| 2025-08 | $16.38 | $13.52 | $2.86 | 3,149,961.0 | -9.37% |
| 2025-07 | $17.63 | $10.32 | $7.31 | 7,046,823.0 | +40.13% |
| 2025-06 | $13.21 | $9.88 | $3.33 | 3,850,377.0 | +2.35% |
| 2025-05 | $12.40 | $10.40 | $2.00 | 4,706,111.0 | -6.67% |
| 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% |
2.95%
1.63%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):