Holen Sie sich die Stockscreener-App
15.60
5.43%
-0.895
Vorhandelsmarkt:
16.88
1.285
+8.24%
Mesoblast Ltd Adr-Aktien (MESO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-14 | $15.68 | $15.40 | $0.28 | 164,754.0 | -5.43% |
| 2026-08-13 | $16.78 | $16.30 | $0.48 | 139,837.0 | -1.73% |
| 2026-08-12 | $17.08 | $16.72 | $0.36 | 211,810.0 | -0.83% |
| 2026-08-11 | $17.04 | $16.82 | $0.22 | 143,668.0 | +1.44% |
| 2026-08-10 | $16.77 | $16.49 | $0.2849 | 295,759.0 | +4.64% |
| 2026-08-07 | $15.97 | $15.71 | $0.2586 | 80,929.0 | +2.05% |
| 2026-08-06 | $15.87 | $15.53 | $0.34 | 206,277.0 | +4.41% |
| 2026-08-05 | $15.12 | $14.89 | $0.23 | 80,709.0 | +1.08% |
| 2026-08-04 | $14.84 | $14.61 | $0.235 | 118,306.0 | +2.28% |
| 2026-08-03 | $14.55 | $14.00 | $0.55 | 228,635.0 | +1.97% |
| 2026-07-31 | $14.53 | $14.04 | $0.485 | 154,229.0 | -2.47% |
| 2026-07-30 | $14.57 | $14.32 | $0.25 | 173,646.0 | +2.97% |
| 2026-07-29 | $14.45 | $14.09 | $0.36 | 238,083.0 | -2.21% |
| 2026-07-28 | $14.66 | $14.05 | $0.61 | 209,619.0 | -0.76% |
| 2026-07-27 | $15.08 | $14.50 | $0.58 | 325,188.0 | -4.90% |
| 2026-07-24 | $15.77 | $15.23 | $0.54 | 188,256.0 | -4.79% |
| 2026-07-23 | $16.12 | $15.87 | $0.25 | 103,691.0 | -1.35% |
| 2026-07-22 | $16.55 | $16.20 | $0.35 | 166,090.0 | -0.73% |
| 2026-07-21 | $16.43 | $16.10 | $0.33 | 203,491.0 | -1.26% |
| 2026-07-20 | $17.30 | $16.50 | $0.80 | 348,831.0 | -3.98% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $17.08 | $14.00 | $3.08 | 1,835,438.0 | +9.90% |
| 2026-07 | $19.36 | $13.67 | $5.69 | 6,327,118.0 | +4.88% |
| 2026-06 | $15.88 | $13.05 | $2.82 | 3,753,990.0 | -12.14% |
| 2026-05 | $16.06 | $14.30 | $1.76 | 3,378,180.0 | -1.72% |
| 2026-04 | $16.89 | $13.30 | $3.59 | 4,766,567.0 | +1.89% |
| 2026-03 | $16.34 | $13.45 | $2.89 | 7,199,312.0 | -2.97% |
| 2026-02 | $18.38 | $15.40 | $2.98 | 3,821,952.0 | -8.12% |
| 2026-01 | $21.50 | $16.67 | $4.83 | 4,400,000.0 | -4.38% |
Mesoblast Ltd Adr-Aktien (MESO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $19.90 | $16.43 | $3.47 | 4,476,916.0 | +7.84% |
| 2025-11 | $17.79 | $14.10 | $3.69 | 3,562,681.0 | +3.42% |
| 2025-10 | $20.18 | $15.87 | $4.31 | 5,490,758.0 | +3.41% |
| 2025-09 | $17.14 | $12.66 | $4.48 | 6,267,825.0 | +16.49% |
| 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% |
0.52%
0.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):