Holen Sie sich die Stockscreener-App
11.69
0.68%
-0.08
Handel nachbörslich:
11.47
-0.22
-1.88%
Mesoblast Ltd Adr-Aktien (MESO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-18 | $11.85 | $11.61 | $0.24 | 98,363.0 | -0.68% |
| 2025-06-17 | $12.06 | $11.74 | $0.325 | 148,975.0 | -4.31% |
| 2025-06-16 | $12.37 | $12.08 | $0.2885 | 118,974.0 | +4.41% |
| 2025-06-13 | $11.98 | $11.70 | $0.28 | 123,530.0 | -3.13% |
| 2025-06-12 | $12.50 | $11.90 | $0.60 | 214,686.0 | +2.44% |
| 2025-06-11 | $12.09 | $11.77 | $0.32 | 262,729.0 | -6.61% |
| 2025-06-10 | $13.21 | $11.97 | $1.24 | 355,041.0 | +7.26% |
| 2025-06-09 | $11.97 | $11.55 | $0.42 | 248,083.0 | +0.51% |
| 2025-06-06 | $12.00 | $11.59 | $0.41 | 110,751.0 | +1.55% |
| 2025-06-05 | $11.80 | $11.46 | $0.3399 | 179,245.0 | +1.31% |
| 2025-06-04 | $11.51 | $11.08 | $0.4292 | 188,702.0 | +8.63% |
| 2025-06-03 | $10.66 | $10.41 | $0.255 | 124,847.0 | +1.64% |
| 2025-06-02 | $10.52 | $10.23 | $0.29 | 169,299.0 | -2.44% |
| 2025-05-30 | $10.78 | $10.40 | $0.38 | 176,506.0 | -0.37% |
| 2025-05-29 | $10.78 | $10.60 | $0.1799 | 107,497.0 | -2.47% |
| 2025-05-28 | $11.26 | $10.87 | $0.39 | 151,251.0 | -0.18% |
| 2025-05-27 | $11.07 | $10.65 | $0.4178 | 301,230.0 | +1.11% |
| 2025-05-23 | $10.97 | $10.60 | $0.375 | 106,287.0 | +0.18% |
| 2025-05-22 | $11.04 | $10.78 | $0.2683 | 322,112.0 | -3.82% |
| 2025-05-21 | $11.29 | $11.00 | $0.29 | 528,257.0 | -2.43% |
| 2025-05-20 | $11.60 | $11.23 | $0.37 | 274,588.0 | -0.09% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $13.21 | $10.23 | $2.98 | 2,435,801.0 | +9.87% |
| 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% |
2.13%
1.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):